Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	79.800	82.600	79.800	80.100	80.100	1,591,702
2026-07-21	78.100	79.800	77.100	78.000	78.000	1,789,428
2026-07-20	84.900	84.900	77.000	77.800	77.800	2,499,431
2026-07-17	91.000	93.000	83.700	84.300	84.300	5,520,849
2026-07-16	89.500	95.100	87.600	91.700	91.700	3,730,733
2026-07-15	91.000	91.700	88.800	90.600	90.600	2,227,058
2026-07-14	91.100	93.100	84.900	90.100	90.100	3,366,379
2026-07-13	97.000	98.000	91.300	92.000	92.000	3,764,175
2026-07-10	96.600	96.600	96.600	96.600	96.600	0
2026-07-09	99.000	100.50	96.600	96.600	96.600	4,863,206
2026-07-08	97.200	100.00	93.700	99.000	99.000	6,781,767
2026-07-07	107.00	108.00	95.300	96.900	96.900	13,724,857
2026-07-06	102.00	105.50	102.00	105.50	105.50	8,118,928
2026-07-03	97.300	102.00	92.500	96.200	96.200	16,393,468
2026-07-02	88.500	97.300	88.000	97.300	97.300	9,371,972
2026-07-01	92.700	94.600	88.400	88.500	88.500	3,881,496
2026-06-30	86.600	90.300	86.600	89.400	89.400	3,665,078
2026-06-29	88.800	90.300	85.700	85.700	85.700	4,070,415
2026-06-26	91.800	97.000	90.000	90.000	90.000	9,138,811
2026-06-25	93.600	93.600	90.800	92.800	92.800	4,545,794
2026-06-24	91.300	94.800	89.000	93.300	93.300	6,400,868
2026-06-23	98.500	103.50	90.500	92.000	92.000	20,269,561
2026-06-22	95.000	97.100	94.800	97.100	97.100	8,300,493
2026-06-18	84.700	88.300	84.700	88.300	88.300	11,325,940
2026-06-17	77.000	80.900	76.700	80.300	80.300	2,686,185
2026-06-16	80.200	81.000	75.900	77.400	77.400	3,310,579
2026-06-15	82.100	82.800	79.500	81.200	81.200	3,836,895
2026-06-12	77.200	79.700	77.200	78.600	78.600	2,415,277
2026-06-11	76.500	77.700	74.000	75.200	75.200	1,848,727
2026-06-10	78.300	81.800	76.500	76.500	76.500	5,837,475
2026-06-09	74.500	78.700	73.500	78.300	78.300	4,388,367
2026-06-08	73.000	75.300	73.000	74.300	74.300	2,586,448
2026-06-05	80.300	81.100	77.600	81.100	81.100	2,032,731
2026-06-04	81.000	82.600	80.500	80.800	80.800	2,128,321
2026-06-03	83.000	84.900	81.000	81.500	81.500	4,957,987
2026-06-02	80.500	82.400	77.500	82.200	82.200	5,680,976
2026-06-01	83.500	84.000	79.700	79.800	79.800	4,784,208
2026-05-29	85.900	86.800	83.100	83.800	83.800	4,786,348
2026-05-28	82.900	86.000	80.700	82.800	82.800	6,263,329
2026-05-27	85.700	87.500	81.500	82.300	82.300	8,342,274
2026-05-26	84.200	87.700	81.000	83.700	83.700	12,008,411
2026-05-25	76.800	83.700	76.500	83.700	83.700	11,180,520
2026-05-22	75.500	77.700	75.500	76.100	76.100	4,658,996
2026-05-21	73.200	75.700	73.000	75.700	75.700	4,930,019
2026-05-20	76.000	80.400	72.300	72.500	72.500	12,367,840
2026-05-19	75.800	77.800	75.300	76.000	76.000	7,856,881
2026-05-18	74.000	77.000	72.800	75.800	75.800	6,347,292
2026-05-15	75.000	76.100	71.700	75.300	75.300	13,730,313
2026-05-14	69.000	74.900	69.000	74.000	74.000	13,001,920
2026-05-13	67.000	68.600	64.900	68.300	68.300	4,181,017
2026-05-12	67.000	69.000	66.700	67.900	67.900	6,901,635
2026-05-11	64.000	68.400	62.600	68.200	68.200	10,910,997
2026-05-08	66.200	66.500	62.000	62.200	62.200	5,270,364
2026-05-07	66.600	70.000	66.000	66.900	66.900	11,636,424
2026-05-06	62.800	65.900	61.500	64.900	64.900	12,371,609
2026-05-05	58.400	63.400	57.900	62.200	62.200	10,180,820
2026-05-04	56.000	59.000	55.800	58.900	58.900	4,488,725
2026-04-30	55.400	56.800	55.400	55.700	55.700	3,048,417
2026-04-29	56.000	56.700	54.800	55.700	55.700	2,471,810
2026-04-28	59.000	59.900	56.100	57.300	57.300	9,261,305

← NewerPage 2 of 3 · 126 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.