Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	53.800	53.900	51.800	51.900	51.900	554,000
2022-11-10	51.500	52.200	51.100	51.800	51.800	241,000
2022-11-09	51.500	52.300	51.500	51.700	51.700	338,000
2022-11-08	51.700	52.400	50.900	51.000	51.000	396,000
2022-11-07	52.000	52.800	50.400	51.500	51.500	1,077,000
2022-11-04	48.650	49.800	48.350	49.800	49.800	415,000
2022-11-03	47.100	48.900	47.000	48.850	48.850	309,000
2022-11-02	47.250	49.300	47.250	48.000	48.000	781,000
2022-11-01	46.000	47.100	46.000	47.100	47.100	233,000
2022-10-31	45.100	46.150	45.100	46.000	46.000	226,000
2022-10-28	45.900	45.900	44.400	44.450	44.450	213,000
2022-10-27	44.750	46.100	44.750	46.000	46.000	210,000
2022-10-26	45.200	45.600	44.500	44.500	44.500	230,000
2022-10-25	46.500	46.500	45.100	45.100	45.100	234,000
2022-10-24	46.450	47.250	46.000	46.000	46.000	269,000
2022-10-21	46.000	46.250	45.000	45.000	45.000	201,000
2022-10-20	46.200	46.200	45.200	45.850	45.850	238,000
2022-10-19	47.100	47.950	46.500	46.500	46.500	205,000
2022-10-18	47.900	47.950	46.300	46.900	46.900	315,000
2022-10-17	45.900	47.000	44.300	46.950	46.950	348,000
2022-10-14	44.400	47.000	44.400	46.800	46.800	533,000
2022-10-13	47.050	47.050	43.000	43.000	43.000	717,000
2022-10-12	47.100	47.100	45.250	46.850	46.850	406,000
2022-10-11	48.650	48.650	46.400	46.400	46.400	368,000
2022-10-07	50.800	50.800	49.800	49.800	49.800	254,000
2022-10-06	51.500	51.700	50.500	51.000	51.000	174,000
2022-10-05	52.500	52.500	50.500	51.000	51.000	314,000
2022-10-04	51.200	51.800	50.500	51.400	51.400	285,000
2022-10-03	49.450	50.200	48.800	49.900	49.900	330,000
2022-09-30	46.800	49.650	46.800	49.500	49.500	486,000
2022-09-29	48.900	49.500	47.950	48.600	48.600	532,000
2022-09-28	51.400	51.500	47.350	47.550	47.550	604,000
2022-09-27	50.400	51.300	49.450	51.100	51.100	509,000
2022-09-26	54.700	54.700	49.500	50.100	50.100	860,000
2022-09-23	56.500	56.700	54.700	54.900	54.900	291,000
2022-09-22	56.400	56.900	54.800	56.100	56.100	476,000
2022-09-21	56.600	57.100	55.600	56.400	56.400	368,000
2022-09-20	57.400	57.400	56.000	56.100	56.100	257,000
2022-09-19	56.900	57.700	56.100	56.400	56.400	372,000
2022-09-16	56.600	57.100	56.000	56.300	56.300	266,000
2022-09-15	56.500	57.700	56.300	56.600	56.600	550,000
2022-09-14	53.900	56.300	53.900	55.900	55.900	306,000
2022-09-13	57.200	57.900	56.500	56.700	56.700	397,000
2022-09-12	56.900	57.400	56.500	57.300	57.300	414,000
2022-09-08	56.500	56.900	55.500	56.200	56.200	669,000
2022-09-07	56.500	57.800	56.000	56.700	56.700	525,000
2022-09-06	60.600	61.200	58.000	58.300	58.300	694,000
2022-09-05	63.600	63.600	60.400	60.500	60.500	869,000
2022-09-02	63.300	64.000	63.000	63.200	63.200	312,000
2022-09-01	64.700	65.300	62.900	63.200	63.200	629,000
2022-08-31	62.900	65.400	62.900	64.700	64.700	564,000
2022-08-30	62.800	63.800	62.700	63.800	63.800	240,000
2022-08-29	62.000	62.600	61.800	62.400	62.400	391,000
2022-08-26	65.000	66.000	64.200	64.300	64.300	1,062,000
2022-08-25	63.000	64.500	62.600	63.900	63.900	668,000
2022-08-24	63.600	63.700	62.100	62.200	62.200	359,000
2022-08-23	62.100	63.200	62.100	63.100	63.100	390,000
2022-08-22	65.000	65.000	64.000	64.400	63.200	236,000
2022-08-19	65.500	66.700	65.000	65.000	63.785	1,118,539
2022-08-18	64.700	66.700	64.000	65.300	64.079	2,085,608

← NewerPage 17 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.