Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	53.000	54.100	52.800	52.800	52.800	554,000
2023-05-18	52.400	52.800	52.000	52.500	52.500	316,000
2023-05-17	50.900	51.900	50.900	51.900	51.900	260,000
2023-05-16	50.500	51.100	50.500	50.900	50.900	179,000
2023-05-15	51.400	51.400	49.950	50.100	50.100	307,000
2023-05-12	50.300	51.400	50.100	51.400	51.400	288,000
2023-05-11	52.000	52.200	50.500	50.500	50.500	452,000
2023-05-10	52.000	52.400	51.600	52.000	52.000	194,000
2023-05-09	54.000	54.000	52.100	52.300	52.300	530,000
2023-05-08	54.700	54.800	53.900	53.900	53.900	415,000
2023-05-05	54.300	54.900	54.300	54.500	54.500	179,000
2023-05-04	54.300	54.500	53.700	54.100	54.100	269,000
2023-05-03	55.000	55.400	54.600	54.600	54.600	190,000
2023-05-02	55.100	55.500	54.500	55.300	55.300	161,000
2023-04-28	54.900	55.300	54.600	54.800	54.800	257,000
2023-04-27	54.500	54.700	53.300	54.100	54.100	228,000
2023-04-26	54.000	54.600	53.500	54.500	54.500	348,000
2023-04-25	56.100	56.600	54.000	54.300	54.300	575,000
2023-04-24	55.800	56.600	55.300	56.300	56.300	229,000
2023-04-21	58.700	58.800	56.000	56.100	56.100	761,000
2023-04-20	60.500	60.500	58.500	58.500	58.500	789,000
2023-04-19	60.800	61.300	60.100	60.600	60.600	926,000
2023-04-18	59.700	61.300	59.500	60.400	60.400	1,220,000
2023-04-17	59.800	60.100	58.900	59.700	59.700	589,000
2023-04-14	59.400	60.800	59.400	59.400	59.400	1,514,000
2023-04-13	60.100	60.100	58.800	59.200	59.200	860,000
2023-04-12	58.800	60.000	58.200	60.000	60.000	837,000
2023-04-11	58.300	59.700	58.300	58.700	58.700	976,000
2023-04-10	57.300	58.100	57.300	58.100	58.100	366,000
2023-04-07	56.800	57.200	56.700	56.700	56.700	121,000
2023-04-06	57.600	57.700	56.800	56.900	56.900	156,000
2023-03-31	57.200	57.500	57.000	57.400	57.400	179,000
2023-03-30	57.100	57.300	56.700	56.800	56.800	148,000
2023-03-29	56.900	57.400	56.600	56.700	56.700	179,000
2023-03-28	58.000	58.200	56.500	56.900	56.900	350,000
2023-03-27	57.600	58.300	57.600	57.900	57.900	247,000
2023-03-24	58.300	58.400	57.800	57.900	57.900	374,000
2023-03-23	57.500	58.200	57.200	58.000	58.000	346,000
2023-03-22	57.400	57.800	57.400	57.600	57.600	304,000
2023-03-21	56.900	57.300	56.600	57.000	57.000	391,000
2023-03-20	56.700	56.800	55.600	56.400	56.400	623,000
2023-03-17	54.400	55.300	54.300	55.300	55.300	285,000
2023-03-16	54.400	55.300	53.500	53.700	53.700	414,000
2023-03-15	55.700	55.900	54.900	54.900	54.900	238,000
2023-03-14	55.300	55.700	54.700	55.000	55.000	301,000
2023-03-13	56.100	56.100	54.700	55.800	55.800	382,000
2023-03-10	58.000	58.100	55.900	56.500	56.500	492,000
2023-03-09	60.200	60.200	58.600	58.600	58.600	458,000
2023-03-08	58.400	59.600	58.400	59.400	59.400	479,000
2023-03-07	59.400	59.400	58.500	59.200	59.200	306,000
2023-03-06	58.600	59.400	58.600	59.300	59.300	555,000
2023-03-03	57.700	58.500	57.600	58.300	58.300	371,000
2023-03-02	57.700	58.000	57.400	57.400	57.400	186,000
2023-03-01	57.100	57.900	56.400	57.700	57.700	316,000
2023-02-24	58.300	58.600	57.000	57.400	57.400	390,000
2023-02-23	57.500	58.400	57.500	58.100	58.100	286,000
2023-02-22	58.000	58.100	57.200	57.500	57.500	305,000
2023-02-21	59.200	59.200	58.600	58.600	58.600	247,000
2023-02-20	59.100	59.600	58.800	58.900	58.900	424,000
2023-02-17	57.900	59.100	57.900	58.900	58.900	412,000

← NewerPage 15 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.