Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	59.000	59.900	56.100	57.300	57.300	9,261,305
2026-04-27	56.800	58.000	53.600	57.300	57.300	12,466,122
2026-04-24	51.700	55.200	51.400	55.200	55.200	3,279,716
2026-04-23	56.000	56.000	49.700	51.400	51.400	2,732,202
2026-04-22	53.600	56.400	53.300	55.000	55.000	3,813,135
2026-04-21	54.100	55.900	53.400	53.600	53.600	2,134,563
2026-04-20	55.500	56.600	54.100	54.100	54.100	5,437,800
2026-04-17	51.300	55.400	51.300	54.600	54.600	4,971,998
2026-04-16	51.400	51.800	50.600	51.100	51.100	1,053,945
2026-04-15	51.100	51.600	50.500	50.800	50.800	707,443
2026-04-14	52.300	52.300	50.700	51.000	51.000	1,050,123
2026-04-13	50.900	51.700	50.500	51.600	51.600	1,189,073
2026-04-10	50.400	51.200	50.300	50.500	50.500	911,140
2026-04-09	52.400	52.500	50.300	50.300	50.300	2,560,791
2026-04-08	51.100	51.900	50.900	51.300	51.300	2,243,475
2026-04-07	51.000	51.000	49.900	50.100	50.100	909,052
2026-04-02	51.500	51.900	50.300	50.300	50.300	1,801,779
2026-04-01	51.000	51.200	49.800	50.400	50.400	1,613,626
2026-03-31	50.400	51.500	49.100	49.250	49.250	2,468,355
2026-03-30	49.750	51.600	49.250	51.000	51.000	3,742,867
2026-03-27	46.600	49.900	46.350	49.900	49.900	1,605,568
2026-03-26	47.100	48.100	46.300	47.350	47.350	914,655
2026-03-25	44.750	47.100	44.750	46.950	46.950	470,157
2026-03-24	45.050	45.250	43.950	44.200	44.200	271,008
2026-03-23	45.000	45.550	44.100	44.350	44.350	362,014
2026-03-20	46.550	47.000	45.900	46.000	46.000	385,299
2026-03-19	47.250	47.850	46.400	46.500	46.500	505,350
2026-03-18	48.300	48.500	47.550	47.900	47.900	577,719
2026-03-17	48.400	48.800	47.900	48.150	48.150	624,700
2026-03-16	48.400	48.550	46.300	48.000	48.000	2,007,652
2026-03-13	46.000	51.000	45.900	49.800	49.800	2,093,691
2026-03-12	46.400	47.050	46.050	47.000	47.000	349,486
2026-03-11	45.750	47.000	45.750	46.650	46.650	335,420
2026-03-10	45.350	46.200	44.500	45.050	45.050	357,073
2026-03-09	44.500	45.250	43.500	44.500	44.500	623,333
2026-03-06	46.850	48.150	46.350	47.800	47.800	351,284
2026-03-05	47.000	47.700	46.200	46.900	46.900	371,455
2026-03-04	48.400	48.400	45.250	45.450	45.450	969,826
2026-03-03	50.200	51.100	48.700	48.800	48.800	739,902
2026-03-02	49.050	50.500	48.700	50.000	50.000	550,444
2026-02-26	49.150	51.100	49.050	50.500	50.500	1,145,781
2026-02-25	49.800	49.850	48.700	48.900	48.900	668,711
2026-02-24	49.050	49.500	48.850	49.250	49.250	534,259
2026-02-23	47.950	49.700	47.900	48.950	48.950	805,452
2026-02-11	47.650	47.950	46.450	47.950	47.950	551,994
2026-02-10	48.000	48.150	47.400	47.600	47.600	459,014
2026-02-09	48.500	49.100	47.350	47.450	47.450	450,568
2026-02-06	47.750	47.750	45.850	46.650	46.650	907,291
2026-02-05	47.950	49.800	47.350	47.900	47.900	1,023,289
2026-02-04	47.500	48.400	47.250	48.350	48.350	411,205
2026-02-03	47.950	48.050	46.600	47.550	47.550	726,055
2026-02-02	48.400	48.400	46.550	46.800	46.800	777,261
2026-01-30	49.950	50.600	48.400	48.800	48.800	939,450
2026-01-29	51.100	52.300	49.650	49.650	49.650	1,777,049
2026-01-28	51.900	52.800	50.600	50.800	50.800	1,405,771
2026-01-27	52.500	52.700	51.200	51.900	51.900	1,329,482
2026-01-26	53.000	53.300	51.300	51.700	51.700	2,302,850
2026-01-23	55.800	55.800	52.800	53.000	53.000	3,150,420
2026-01-22	57.300	58.200	55.200	55.500	55.500	6,331,749
2026-01-21	54.600	58.700	54.100	57.300	57.300	13,788,818

← NewerPage 3 of 5 · 244 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.