Niko Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	53.700	53.800	53.100	53.100	53.100	131,000
2023-08-14	54.000	54.000	51.700	53.100	53.100	481,000
2023-08-11	53.100	53.500	52.900	53.400	53.400	191,000
2023-08-10	53.700	53.900	52.900	52.900	52.900	266,000
2023-08-09	53.700	54.500	53.200	53.700	53.700	559,000
2023-08-08	52.500	54.300	52.500	53.700	53.700	870,000
2023-08-07	51.800	51.800	51.300	51.600	51.600	83,000
2023-08-04	50.900	51.700	50.700	51.600	51.600	144,000
2023-08-03	51.100	51.100	51.100	51.100	51.100	0
2023-08-02	51.900	52.100	51.000	51.100	51.100	311,000
2023-08-01	52.400	52.700	51.700	52.100	52.100	126,000
2023-07-31	53.300	53.300	52.100	52.100	52.100	231,000
2023-07-28	52.200	53.100	52.100	52.600	52.600	264,000
2023-07-27	51.800	52.500	51.700	52.100	52.100	170,000
2023-07-26	53.100	53.100	51.400	51.600	51.600	356,000
2023-07-25	52.400	53.300	52.200	52.900	52.900	189,000
2023-07-24	54.000	54.000	52.200	52.400	52.400	328,000
2023-07-21	53.700	54.300	53.400	53.800	53.800	221,000
2023-07-20	53.700	54.400	53.600	54.000	54.000	283,000
2023-07-19	53.800	54.400	53.100	53.100	53.100	444,000
2023-07-18	54.000	54.100	52.700	53.100	53.100	283,000
2023-07-17	52.600	53.900	52.500	53.600	53.600	386,000
2023-07-14	52.200	52.700	51.800	52.500	52.500	263,000
2023-07-13	52.500	52.600	52.000	52.100	52.100	250,000
2023-07-12	52.400	52.700	52.200	52.300	52.300	133,000
2023-07-11	52.100	52.500	51.800	52.400	52.400	122,000
2023-07-10	51.800	52.000	51.600	51.600	51.600	235,000
2023-07-07	52.800	52.800	51.800	51.900	51.900	316,000
2023-07-06	53.300	53.600	52.800	52.900	52.900	183,000
2023-07-05	53.000	53.400	52.900	53.200	53.200	205,000
2023-07-04	52.700	53.100	52.500	52.800	52.800	238,000
2023-07-03	52.600	52.800	52.500	52.700	52.700	148,000
2023-06-30	52.300	52.500	51.900	52.400	52.400	104,000
2023-06-29	52.300	52.500	52.000	52.000	52.000	122,000
2023-06-28	51.600	52.000	51.600	51.800	51.800	98,000
2023-06-27	52.100	52.100	51.600	51.600	51.600	298,000
2023-06-26	52.800	52.800	52.100	52.300	52.300	162,000
2023-06-21	53.100	53.300	53.000	53.100	53.100	116,000
2023-06-20	53.100	53.300	52.700	53.100	53.100	153,000
2023-06-19	53.700	53.700	53.000	53.000	53.000	223,000
2023-06-16	54.100	54.400	53.400	53.400	53.400	290,000
2023-06-15	54.300	54.400	54.000	54.100	54.100	221,000
2023-06-14	54.600	54.700	54.100	54.200	54.200	283,000
2023-06-13	53.600	54.700	53.500	54.700	54.700	503,000
2023-06-12	53.300	53.300	52.800	53.000	53.000	240,000
2023-06-09	53.200	53.600	53.000	53.300	53.300	192,000
2023-06-08	53.900	53.900	52.700	52.800	52.800	300,000
2023-06-07	53.400	53.900	53.400	53.700	53.700	189,000
2023-06-06	54.100	54.300	53.200	53.400	53.400	203,000
2023-06-05	53.600	54.100	53.400	54.000	54.000	190,000
2023-06-02	54.100	54.100	53.400	53.500	53.500	235,000
2023-06-01	53.100	53.900	53.100	53.600	53.600	174,000
2023-05-31	52.900	53.500	52.600	53.400	53.400	190,000
2023-05-30	53.400	53.500	52.800	52.800	52.800	106,000
2023-05-29	52.200	53.400	52.200	53.300	53.300	270,000
2023-05-26	53.000	53.000	52.000	52.000	52.000	145,000
2023-05-25	53.000	53.000	52.100	52.300	52.300	247,000
2023-05-24	52.600	53.000	52.300	52.600	52.600	147,000
2023-05-23	52.900	53.300	52.200	52.900	52.900	198,000
2023-05-22	52.500	53.100	52.400	52.900	52.900	171,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 TWD
2025-08-26	0.4444 TWD
2024-08-20	0.4560 TWD
2023-08-24	0.4640 TWD
2022-08-23	1.2000 TWD
2021-08-24	1.0000 TWD
2020-08-25	1.0000 TWD
2019-08-20	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.