Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	57.200	58.500	57.200	58.500	58.500	554,000
2023-02-15	57.400	57.700	56.200	56.800	56.800	328,000
2023-02-14	57.300	57.500	57.100	57.200	57.200	251,000
2023-02-13	57.000	57.100	56.400	56.600	56.600	165,000
2023-02-10	58.000	58.300	56.700	56.800	56.800	484,000
2023-02-09	58.600	59.300	58.100	58.200	58.200	367,000
2023-02-08	58.600	59.200	58.400	58.700	58.700	765,000
2023-02-07	58.000	58.600	57.500	58.100	58.100	483,000
2023-02-06	57.000	57.600	56.900	57.000	57.000	226,000
2023-02-03	58.000	58.400	57.300	57.700	57.700	471,000
2023-02-02	57.700	58.300	57.400	58.200	58.200	609,000
2023-02-01	56.700	57.300	56.400	57.100	57.100	616,000
2023-01-31	55.600	56.500	55.600	56.100	56.100	477,000
2023-01-30	54.000	55.900	54.000	55.300	55.300	707,000
2023-01-17	53.500	53.700	53.300	53.300	53.300	197,000
2023-01-16	53.800	54.000	53.400	53.500	53.500	160,000
2023-01-13	54.800	55.100	53.500	53.600	53.600	292,000
2023-01-12	56.300	57.000	54.500	54.500	54.500	745,000
2023-01-11	56.000	56.000	55.200	55.300	55.300	239,000
2023-01-10	54.900	55.600	54.500	55.600	55.600	350,000
2023-01-09	54.600	55.300	54.300	54.700	54.700	369,000
2023-01-06	53.600	54.600	53.600	54.100	54.100	167,000
2023-01-05	54.600	55.300	53.900	53.900	53.900	207,000
2023-01-04	53.600	54.600	53.600	53.900	53.900	116,000
2023-01-03	53.500	54.300	52.800	53.700	53.700	325,000
2022-12-30	54.300	54.800	53.500	53.500	53.500	177,000
2022-12-29	53.500	53.800	52.700	53.700	53.700	140,000
2022-12-28	54.800	55.100	53.600	53.700	53.700	314,000
2022-12-27	55.000	56.000	55.000	55.200	55.200	148,000
2022-12-26	55.300	55.500	54.700	54.700	54.700	160,000
2022-12-23	53.200	55.400	53.200	54.900	54.900	175,000
2022-12-22	54.800	55.600	54.500	55.000	55.000	307,000
2022-12-21	54.000	55.100	54.000	54.100	54.100	269,000
2022-12-20	56.300	56.900	53.600	53.600	53.600	434,000
2022-12-19	57.000	57.500	56.200	56.200	56.200	262,000
2022-12-16	57.400	58.000	57.200	57.400	57.400	325,000
2022-12-15	57.700	58.500	57.600	58.500	58.500	305,000
2022-12-14	57.600	58.000	57.400	57.700	57.700	272,000
2022-12-13	58.400	58.400	57.000	57.200	57.200	359,000
2022-12-12	57.800	58.700	56.800	57.600	57.600	539,000
2022-12-09	60.700	61.000	58.300	58.300	58.300	2,251,000
2022-12-08	57.000	59.800	56.900	59.800	59.800	1,890,000
2022-12-07	56.100	60.000	56.100	57.200	57.200	3,499,000
2022-12-06	57.200	57.200	55.800	55.900	55.900	522,000
2022-12-05	57.900	58.600	56.900	57.200	57.200	493,000
2022-12-02	57.300	58.400	57.300	57.600	57.600	549,000
2022-12-01	57.500	57.800	57.200	57.300	57.300	707,000
2022-11-30	56.200	57.000	56.200	56.700	56.700	436,000
2022-11-29	56.000	56.200	55.400	56.100	56.100	433,000
2022-11-28	55.500	57.100	55.500	56.400	56.400	685,000
2022-11-25	56.200	57.300	55.500	56.200	56.200	1,116,000
2022-11-24	55.100	56.500	54.400	56.300	56.300	1,391,000
2022-11-23	53.100	56.000	53.100	54.900	54.900	2,521,000
2022-11-22	54.100	54.100	52.300	52.500	52.500	328,000
2022-11-21	54.800	54.800	53.600	53.700	53.700	300,000
2022-11-18	54.900	57.300	54.300	54.600	54.600	1,187,000
2022-11-17	53.900	54.500	53.400	54.300	54.300	421,000
2022-11-16	52.700	53.900	52.300	53.500	53.500	556,000
2022-11-15	52.300	52.800	52.100	52.700	52.700	308,000
2022-11-14	52.200	52.700	51.700	52.100	52.100	282,000

← NewerPage 16 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.