Niko Semiconductor Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	81.800	84.500	81.800	82.500	80.958	3,608,397
2021-11-18	82.800	83.900	81.300	82.200	80.664	3,200,804
2021-11-17	81.800	86.400	81.800	82.200	80.664	9,646,418
2021-11-16	82.500	82.500	80.000	81.200	79.682	4,779,101
2021-11-15	82.500	86.400	82.000	83.100	81.547	15,819,370
2021-11-12	78.000	80.400	77.600	80.000	78.505	5,162,425
2021-11-11	78.000	79.200	76.900	77.100	75.659	3,097,792
2021-11-10	77.700	78.700	76.400	77.500	76.051	2,386,011
2021-11-09	75.500	78.600	75.500	77.700	76.248	3,922,654
2021-11-08	77.300	77.400	74.700	75.000	73.598	1,455,686
2021-11-05	78.700	78.700	76.100	76.400	74.972	3,199,922
2021-11-04	77.700	79.300	76.700	79.300	77.818	7,274,625
2021-11-03	74.700	76.300	73.100	76.300	74.874	2,495,002
2021-11-02	77.100	77.600	72.800	74.900	73.500	3,941,055
2021-11-01	75.500	79.500	75.000	77.800	76.346	9,581,085
2021-10-29	71.200	75.900	70.900	74.800	73.402	9,236,525
2021-10-28	69.500	70.800	69.000	70.100	68.790	1,258,231
2021-10-27	68.500	70.200	67.700	70.000	68.692	1,616,235
2021-10-26	70.200	70.900	67.900	68.100	66.827	1,675,918
2021-10-25	69.900	70.200	68.100	69.600	68.299	1,978,656
2021-10-22	67.100	69.900	67.100	69.700	68.397	2,360,376
2021-10-21	68.000	69.400	66.500	67.100	65.846	1,975,311

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.