Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	69.100	70.200	69.100	69.700	68.397	435,207
2022-02-22	70.400	70.400	67.800	68.900	67.612	668,644
2022-02-21	70.300	71.100	70.300	70.800	69.477	456,393
2022-02-18	71.200	71.600	70.800	71.200	69.869	385,975
2022-02-17	72.400	72.600	71.300	71.500	70.164	482,710
2022-02-16	72.700	72.800	71.400	71.700	70.360	556,572
2022-02-15	71.600	72.100	70.700	70.700	69.379	506,970
2022-02-14	71.700	71.800	70.500	70.900	69.575	917,885
2022-02-11	71.800	74.000	71.600	72.400	71.047	1,795,059
2022-02-10	72.700	72.800	71.300	72.000	70.654	744,058
2022-02-09	71.300	72.500	70.800	71.800	70.458	847,541
2022-02-08	68.700	70.800	68.200	70.700	69.379	646,840
2022-02-07	68.400	68.500	67.000	68.100	66.827	431,452
2022-01-26	67.300	68.000	67.000	67.000	65.748	513,255
2022-01-25	68.100	69.300	67.300	67.300	66.042	713,990
2022-01-24	69.100	69.400	67.100	69.300	68.005	858,079
2022-01-21	70.900	71.200	69.700	69.700	68.397	884,647
2022-01-20	71.200	71.700	70.600	71.700	70.360	510,544
2022-01-19	70.500	71.200	69.500	70.500	69.182	460,057
2022-01-18	72.200	72.600	71.300	71.300	69.967	936,173
2022-01-17	70.300	71.800	69.700	71.500	70.164	806,653
2022-01-14	71.800	71.800	68.500	69.900	68.594	1,954,661
2022-01-13	71.400	72.500	70.700	71.800	70.458	1,044,144
2022-01-12	73.200	73.400	70.100	70.900	69.575	1,306,323
2022-01-11	76.000	76.400	72.000	72.000	70.654	2,976,367
2022-01-10	75.600	77.600	75.200	76.000	74.579	2,236,856
2022-01-07	81.100	82.100	77.300	77.700	76.248	4,332,210
2022-01-06	83.500	83.700	81.400	81.600	80.075	5,492,483
2022-01-05	84.200	87.400	83.700	84.800	83.215	15,563,260
2022-01-04	83.500	85.300	82.600	84.500	82.921	8,655,747
2022-01-03	80.400	85.700	80.400	82.700	81.154	18,889,350
2021-12-30	79.700	80.500	79.000	80.000	78.505	1,208,275
2021-12-29	80.100	80.500	78.600	79.000	77.523	1,097,381
2021-12-28	78.800	80.200	78.700	80.000	78.505	1,287,793
2021-12-27	79.400	79.400	78.100	78.200	76.738	493,820
2021-12-24	80.600	80.600	78.500	78.600	77.131	522,559
2021-12-23	79.800	80.400	79.600	79.700	78.210	742,035
2021-12-22	80.900	80.900	79.400	79.500	78.014	567,388
2021-12-21	79.000	80.000	78.200	79.600	78.112	675,173
2021-12-20	79.800	80.000	78.400	78.700	77.229	608,640
2021-12-17	79.800	80.000	78.400	78.500	77.033	1,065,768
2021-12-16	79.700	81.000	79.000	80.800	79.290	1,376,359
2021-12-15	76.800	78.500	76.800	78.300	76.836	587,892
2021-12-14	78.500	78.700	76.300	76.600	75.168	1,245,768
2021-12-13	79.000	79.600	77.800	78.900	77.425	772,207
2021-12-10	79.500	80.100	78.300	78.700	77.229	845,686
2021-12-09	82.100	82.200	79.500	79.500	78.014	1,702,816
2021-12-08	83.900	84.000	81.200	81.500	79.977	2,503,128
2021-12-07	82.800	84.300	81.800	82.400	80.860	4,870,086
2021-12-06	81.800	82.600	80.800	81.400	79.879	1,206,108
2021-12-03	81.500	83.100	81.400	82.800	81.252	1,645,950
2021-12-02	83.800	84.700	80.500	81.000	79.486	2,962,054
2021-12-01	81.300	83.200	80.300	83.200	81.645	1,917,551
2021-11-30	82.200	83.400	81.300	81.400	79.879	4,660,942
2021-11-29	76.300	79.900	75.100	78.900	77.425	2,219,695
2021-11-26	79.600	80.200	77.000	78.000	76.542	2,031,580
2021-11-25	82.400	82.500	79.500	79.600	78.112	1,373,974
2021-11-24	82.200	82.900	79.000	81.100	79.584	2,449,748
2021-11-23	85.300	86.600	81.900	82.000	80.467	6,314,253
2021-11-22	83.200	84.800	82.700	83.800	82.234	3,388,784

← NewerPage 20 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.