Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	68.800	69.100	65.900	66.500	65.257	1,400,891
2022-05-23	70.500	71.200	67.700	68.000	66.729	3,087,014
2022-05-20	67.500	69.000	67.000	68.900	67.612	2,526,397
2022-05-19	62.600	68.100	62.600	68.100	66.827	2,178,649
2022-05-18	65.500	65.600	64.100	64.300	63.098	892,325
2022-05-17	63.700	65.200	63.300	64.800	63.589	1,153,219
2022-05-16	65.100	65.500	63.100	63.100	61.921	1,711,988
2022-05-13	63.500	64.400	63.000	64.300	63.098	1,779,392
2022-05-12	62.900	64.500	61.900	61.900	60.743	1,456,789
2022-05-11	64.600	64.900	62.300	63.100	61.921	2,379,384
2022-05-10	60.100	65.100	60.100	65.000	63.785	2,071,942
2022-05-09	64.600	64.600	61.500	61.800	60.645	2,407,016
2022-05-06	57.900	60.200	57.300	60.100	58.977	579,179
2022-05-05	60.500	61.500	59.500	59.500	58.388	1,522,443
2022-05-04	60.900	61.300	59.000	59.000	57.897	1,543,157
2022-05-03	55.400	56.400	55.000	56.300	55.248	226,742
2022-04-29	56.100	56.400	55.000	55.000	53.972	343,991
2022-04-28	53.800	55.500	52.800	55.000	53.972	441,055
2022-04-27	50.900	53.900	50.800	53.800	52.794	1,049,617
2022-04-26	56.400	56.500	54.600	54.800	53.776	462,770
2022-04-25	57.600	58.100	55.000	55.400	54.365	897,116
2022-04-22	60.300	60.500	59.800	59.800	58.682	339,562
2022-04-21	61.300	61.600	60.700	60.700	59.565	288,479
2022-04-20	61.000	61.400	60.300	60.700	59.565	281,236
2022-04-19	61.500	61.800	60.200	60.400	59.271	356,805
2022-04-18	62.600	62.600	60.500	60.800	59.664	434,499
2022-04-15	62.600	64.500	62.100	62.100	60.939	728,439
2022-04-14	65.400	65.400	63.200	63.200	62.019	437,572
2022-04-13	65.000	65.000	64.200	64.600	63.393	380,637
2022-04-12	63.200	64.900	63.200	63.900	62.706	569,297
2022-04-11	68.000	68.000	65.000	65.000	63.785	752,221
2022-04-08	67.700	69.200	67.600	67.700	66.435	512,225
2022-04-07	69.200	70.100	67.600	67.600	66.336	445,158
2022-04-06	69.700	70.200	69.400	70.000	68.692	310,709
2022-04-01	69.800	70.700	69.200	70.400	69.084	246,861
2022-03-31	72.800	72.800	70.800	70.900	69.575	428,762
2022-03-30	72.400	73.000	72.100	72.100	70.752	1,004,039
2022-03-29	71.500	71.800	70.900	71.300	69.967	673,329
2022-03-28	70.300	70.500	69.200	70.400	69.084	439,514
2022-03-25	72.400	72.400	70.300	70.300	68.986	617,582
2022-03-24	70.700	71.500	70.200	71.300	69.967	653,284
2022-03-23	70.900	73.200	70.600	70.700	69.379	2,270,504
2022-03-22	69.800	70.000	69.100	69.700	68.397	500,234
2022-03-21	70.000	70.400	69.100	69.100	67.808	1,167,757
2022-03-18	70.000	71.100	69.500	70.300	68.986	931,670
2022-03-17	69.100	69.900	68.200	69.800	68.495	1,157,700
2022-03-16	67.600	69.000	67.000	67.100	65.846	1,789,803
2022-03-15	68.500	69.300	65.800	65.800	64.570	945,087
2022-03-14	67.000	67.700	66.400	67.400	66.140	396,697
2022-03-11	66.800	67.400	66.000	66.200	64.963	282,286
2022-03-10	66.900	67.500	66.600	67.000	65.748	462,451
2022-03-09	65.600	65.600	64.700	65.400	64.178	287,315
2022-03-08	65.400	66.900	63.800	64.100	62.902	759,311
2022-03-07	68.300	68.300	65.500	66.000	64.766	706,685
2022-03-04	69.400	70.300	68.800	68.800	67.514	362,485
2022-03-03	71.000	71.000	69.800	70.400	69.084	506,964
2022-03-02	68.600	70.000	68.200	69.900	68.594	364,121
2022-03-01	68.100	69.300	67.800	68.900	67.612	440,230
2022-02-25	67.600	68.000	66.400	67.400	66.140	446,625
2022-02-24	69.100	69.200	66.000	66.600	65.355	1,008,128

← NewerPage 19 of 21 · 1,227 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.