Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.350	54.700	49.100	54.700	54.700	7,480,489
2026-01-19	47.150	51.100	47.150	49.800	49.800	2,226,876
2026-01-16	47.100	47.200	46.600	46.800	46.800	395,577
2026-01-15	47.000	47.400	46.550	46.850	46.850	566,158
2026-01-14	46.050	47.600	46.050	47.000	47.000	884,064
2026-01-13	46.250	46.450	45.700	45.950	45.950	320,767
2026-01-12	45.600	46.350	45.600	46.000	46.000	383,222
2026-01-09	45.200	45.600	44.350	45.200	45.200	289,022
2026-01-08	46.250	46.250	44.900	44.950	44.950	572,112
2026-01-07	46.350	46.800	45.300	46.250	46.250	718,662
2026-01-06	45.650	47.150	45.250	45.500	45.500	742,434
2026-01-05	45.350	46.800	44.100	46.500	46.500	932,633
2026-01-02	44.450	45.600	44.450	45.350	45.350	224,352
2025-12-31	44.350	45.100	44.250	44.650	44.650	189,002
2025-12-30	44.600	44.600	44.000	44.350	44.350	343,800
2025-12-29	45.200	45.300	44.500	44.600	44.600	217,771
2025-12-26	45.000	45.650	44.600	44.800	44.800	294,121
2025-12-24	45.800	46.100	44.900	44.900	44.900	179,147
2025-12-23	45.450	46.000	45.150	45.400	45.400	189,978
2025-12-22	45.350	45.800	45.350	45.750	45.750	128,403
2025-12-19	44.750	45.200	44.650	44.900	44.900	122,563
2025-12-18	45.000	45.250	44.550	44.600	44.600	221,189
2025-12-17	45.050	46.200	44.900	45.250	45.250	301,388
2025-12-16	45.050	45.100	44.100	44.500	44.500	312,383
2025-12-15	45.000	45.550	44.500	45.000	45.000	265,757
2025-12-12	46.000	46.100	45.400	45.400	45.400	202,885
2025-12-11	46.750	47.350	45.750	45.750	45.750	342,185
2025-12-10	47.250	47.400	46.300	46.450	46.450	363,142
2025-12-09	47.200	47.800	46.800	46.950	46.950	236,330
2025-12-08	46.950	47.250	46.750	47.200	47.200	226,077
2025-12-05	46.950	47.200	46.800	46.850	46.850	188,841
2025-12-04	47.250	47.700	46.850	47.200	47.200	294,532
2025-12-03	46.600	47.250	46.600	47.200	47.200	248,371
2025-12-02	46.550	46.800	46.300	46.450	46.450	192,357
2025-12-01	47.500	47.500	46.400	46.500	46.500	241,666
2025-11-28	47.250	47.600	47.050	47.500	47.500	236,198
2025-11-27	47.800	47.800	46.900	47.100	47.100	409,177
2025-11-26	46.600	47.200	46.400	47.150	47.150	386,536
2025-11-25	46.300	46.850	45.800	46.150	46.150	285,001
2025-11-24	45.500	46.150	45.500	45.750	45.750	239,317
2025-11-21	46.500	46.650	45.050	45.250	45.250	597,501
2025-11-20	47.500	47.800	46.350	47.500	47.500	409,556
2025-11-19	46.900	47.400	46.000	46.150	46.150	510,532
2025-11-18	47.950	48.750	46.850	46.900	46.900	681,890
2025-11-17	49.100	49.500	48.000	48.050	48.050	690,033
2025-11-14	49.450	50.600	49.100	49.100	49.100	773,652
2025-11-13	50.800	51.400	50.100	50.500	50.500	672,636
2025-11-12	51.100	51.400	50.300	50.400	50.400	760,838
2025-11-11	50.500	52.300	50.500	51.000	51.000	927,581
2025-11-10	50.000	50.500	49.000	49.950	49.950	635,688
2025-11-07	50.900	51.100	49.650	50.000	50.000	744,754
2025-11-06	51.900	51.900	50.800	51.400	51.400	784,417
2025-11-05	49.850	51.800	49.800	51.300	51.300	1,208,948
2025-11-04	52.900	53.200	50.400	50.800	50.800	2,119,627
2025-11-03	55.500	56.000	52.900	53.100	53.100	3,010,690
2025-10-31	56.800	61.000	55.200	56.600	56.600	12,202,044
2025-10-30	55.600	56.800	54.800	56.800	56.800	9,555,576
2025-10-29	54.900	55.900	53.500	55.300	55.300	4,331,195
2025-10-28	57.000	57.300	54.200	54.400	54.400	3,826,286
2025-10-27	57.500	58.900	55.900	57.400	57.400	12,129,336

← NewerPage 4 of 21 · 1,226 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.