Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	64.500	64.600	63.900	64.200	63.000	383,094
2022-08-16	64.500	64.600	63.700	63.900	62.706	445,904
2022-08-15	64.400	64.500	63.700	64.200	63.000	688,965
2022-08-12	63.300	64.100	63.000	63.700	62.509	661,869
2022-08-11	62.700	63.600	62.500	62.500	61.332	565,308
2022-08-10	61.800	62.000	61.300	61.800	60.645	257,553
2022-08-09	61.000	62.200	60.600	61.800	60.645	355,296
2022-08-08	61.100	61.200	59.800	61.000	59.860	400,218
2022-08-05	60.500	61.600	60.500	61.500	60.351	392,439
2022-08-04	60.100	60.500	58.200	59.700	58.584	493,515
2022-08-03	60.600	61.500	59.300	59.900	58.780	502,229
2022-08-02	61.500	62.000	60.300	60.700	59.565	553,216
2022-08-01	64.000	64.200	62.500	62.600	61.430	527,008
2022-07-29	63.800	64.600	63.600	63.700	62.509	587,024
2022-07-28	66.700	66.900	62.900	62.900	61.724	2,096,837
2022-07-27	62.700	64.700	62.400	64.600	63.393	655,258
2022-07-26	64.200	64.500	62.200	62.300	61.136	638,984
2022-07-25	63.700	64.900	63.600	64.200	63.000	561,366
2022-07-22	64.500	65.000	63.700	63.700	62.509	846,516
2022-07-21	63.000	64.800	62.800	64.400	63.196	1,097,941
2022-07-20	63.300	63.700	62.300	62.300	61.136	1,089,290
2022-07-19	61.300	62.100	60.800	61.800	60.645	597,725
2022-07-18	61.700	62.300	60.700	61.500	60.351	798,900
2022-07-15	59.600	61.100	59.100	61.100	59.958	1,111,903
2022-07-14	57.700	60.500	57.100	59.700	58.584	1,108,211
2022-07-13	59.400	59.800	58.100	58.100	57.014	1,164,334
2022-07-12	57.600	57.900	56.300	57.100	56.033	879,714
2022-07-11	59.500	59.600	58.000	58.400	57.308	1,252,998
2022-07-08	57.500	59.600	56.300	59.200	58.094	3,037,821
2022-07-07	52.400	55.800	52.100	55.500	54.463	1,215,114
2022-07-06	54.300	54.800	51.800	51.800	50.832	923,489
2022-07-05	54.900	55.200	53.100	55.100	54.070	775,688
2022-07-04	55.000	55.400	53.400	53.700	52.696	1,065,437
2022-07-01	58.000	59.200	54.500	54.500	53.481	1,264,935
2022-06-30	61.100	61.100	57.700	58.300	57.210	884,429
2022-06-29	61.800	62.100	60.500	61.100	59.958	577,952
2022-06-28	64.900	64.900	61.500	62.100	60.939	859,840
2022-06-27	64.100	64.900	63.700	64.500	63.294	684,817
2022-06-24	64.100	64.500	63.000	63.300	62.117	787,044
2022-06-23	62.900	64.100	61.700	63.300	62.117	1,181,083
2022-06-22	66.700	66.700	62.300	62.500	61.332	1,040,401
2022-06-21	64.700	66.500	64.200	66.500	65.257	529,000
2022-06-20	68.400	68.500	63.800	63.800	62.608	1,169,893
2022-06-17	66.600	67.900	66.300	67.700	66.435	1,105,424
2022-06-16	70.800	72.200	67.000	67.100	65.846	2,044,476
2022-06-15	71.800	72.100	70.000	70.000	68.692	806,814
2022-06-14	71.000	71.900	70.100	71.600	70.262	920,483
2022-06-13	70.800	71.600	70.800	71.200	69.869	726,617
2022-06-10	71.500	73.000	71.200	72.600	71.243	926,617
2022-06-09	71.900	72.300	70.800	72.200	70.851	2,162,115
2022-06-08	74.700	74.700	73.100	73.100	71.734	1,202,813
2022-06-07	73.900	75.300	73.400	73.900	72.519	2,532,923
2022-06-06	74.500	74.700	72.700	73.100	71.734	1,340,069
2022-06-02	75.000	75.900	74.000	74.100	72.715	2,387,725
2022-06-01	73.400	77.200	73.300	75.100	73.696	6,421,800
2022-05-31	72.500	73.600	72.300	73.600	72.224	3,156,602
2022-05-30	70.400	74.700	70.000	73.200	71.832	8,985,605
2022-05-27	67.600	69.900	67.300	69.900	68.594	2,720,728
2022-05-26	68.200	68.200	66.200	66.400	65.159	837,398
2022-05-25	67.000	67.800	66.300	67.100	65.846	738,603

← NewerPage 18 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.