Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.450	42.650	42.100	42.250	42.250	61,680
2025-07-28	42.350	42.600	42.200	42.300	42.300	47,764
2025-07-25	42.500	42.550	42.200	42.300	42.300	75,160
2025-07-24	43.200	43.200	42.500	42.550	42.550	90,917
2025-07-23	42.850	43.100	42.700	43.000	43.000	47,101
2025-07-22	43.550	43.650	42.350	42.400	42.400	125,400
2025-07-21	42.850	43.800	42.850	43.650	43.650	100,322
2025-07-18	43.200	43.500	42.800	42.800	42.800	92,737
2025-07-17	42.200	43.400	42.200	43.050	43.050	178,523
2025-07-16	41.600	42.350	41.600	42.000	42.000	111,688
2025-07-15	41.450	41.650	41.200	41.550	41.550	70,325
2025-07-14	41.650	41.650	41.100	41.200	41.200	100,052
2025-07-11	41.550	41.950	41.550	41.850	41.850	159,300
2025-07-10	42.100	42.350	42.000	42.000	42.000	104,164
2025-07-09	41.650	42.400	41.650	42.100	42.100	119,514
2025-07-08	42.300	42.400	41.750	42.050	42.050	142,559
2025-07-07	42.050	42.600	42.050	42.350	42.350	52,252
2025-07-04	44.000	44.000	42.800	42.850	42.850	121,382
2025-07-03	44.300	44.300	43.900	44.000	44.000	95,389
2025-07-02	43.600	44.100	43.500	43.700	43.700	54,081
2025-07-01	43.950	44.250	43.700	43.750	43.750	111,054
2025-06-30	44.950	44.950	43.550	43.550	43.550	90,989
2025-06-27	44.850	44.850	44.000	44.400	44.400	78,258
2025-06-26	44.100	44.800	44.100	44.100	44.100	74,033
2025-06-25	44.950	44.950	43.950	44.300	44.300	79,140
2025-06-24	43.850	44.700	43.850	44.350	44.350	125,368
2025-06-23	42.700	43.550	42.050	43.400	43.400	92,000
2025-06-20	44.200	45.000	42.850	42.950	42.950	256,025
2025-06-19	45.500	45.600	44.600	44.800	44.800	199,400
2025-06-18	44.550	45.450	44.350	45.000	45.000	258,184
2025-06-17	43.350	45.150	43.200	44.700	44.700	485,282
2025-06-16	42.000	43.100	41.750	42.950	42.950	153,948
2025-06-13	43.750	43.850	42.000	42.000	42.000	469,244
2025-06-12	44.700	44.950	43.600	44.100	44.100	333,401
2025-06-11	45.100	45.950	44.550	44.700	44.700	467,435
2025-06-10	43.250	45.550	43.100	45.100	45.100	770,342
2025-06-09	44.500	47.500	42.950	43.100	43.100	5,034,747
2025-06-06	42.850	43.650	42.750	43.200	43.200	317,827
2025-06-05	42.550	42.550	42.000	42.200	42.200	90,281
2025-06-04	42.150	42.800	42.150	42.500	42.500	107,209
2025-06-03	43.350	43.350	41.500	42.100	42.100	245,002
2025-06-02	44.150	44.300	42.000	42.500	42.500	262,103
2025-05-29	43.500	44.150	42.950	44.150	44.150	181,652
2025-05-28	43.600	43.800	43.150	43.150	43.150	87,684
2025-05-27	43.800	44.100	42.900	42.950	42.950	193,140
2025-05-26	43.800	43.950	43.550	43.800	43.800	59,462
2025-05-23	43.800	44.000	43.500	43.800	43.800	50,366
2025-05-22	43.050	43.700	43.000	43.600	43.600	57,299
2025-05-21	42.950	43.450	42.950	43.300	43.300	91,350
2025-05-20	42.850	43.300	42.600	42.700	42.700	96,002
2025-05-19	43.150	43.150	42.650	42.650	42.650	89,439
2025-05-16	42.700	43.750	42.550	43.500	43.500	294,733
2025-05-15	43.300	43.550	42.600	42.600	42.600	161,758
2025-05-14	42.600	43.100	42.200	43.050	43.050	212,784
2025-05-13	43.500	43.850	42.600	42.600	42.600	111,647
2025-05-12	43.300	43.450	42.300	43.050	43.050	230,004
2025-05-09	42.450	43.100	42.100	43.000	43.000	183,999
2025-05-08	41.450	42.650	41.450	42.400	42.400	170,771
2025-05-07	40.550	41.150	40.050	40.850	40.850	74,152
2025-05-06	39.750	40.700	39.700	40.150	40.150	146,001

← NewerPage 6 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.