Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.550	42.550	39.350	39.850	39.850	221,051
2025-05-02	40.450	42.100	40.450	41.800	41.800	210,609
2025-04-30	40.650	41.000	39.500	39.700	39.700	125,325
2025-04-29	39.300	40.650	39.300	40.200	40.200	126,122
2025-04-28	39.300	39.650	39.200	39.300	39.300	99,644
2025-04-25	38.150	39.150	38.150	38.900	38.900	114,300
2025-04-24	38.300	38.450	37.600	37.600	37.600	117,889
2025-04-23	37.850	38.300	37.700	38.300	38.300	131,998
2025-04-22	36.500	37.650	36.500	36.800	36.800	217,356
2025-04-21	38.100	38.100	37.150	37.150	37.150	71,002
2025-04-18	38.750	38.900	38.200	38.500	38.500	57,615
2025-04-17	37.900	38.650	37.500	38.350	38.350	81,002
2025-04-16	38.650	38.900	38.000	38.000	38.000	163,162
2025-04-15	37.000	39.000	37.000	38.700	38.700	230,331
2025-04-14	36.350	38.500	36.350	36.750	36.750	327,327
2025-04-11	33.150	36.450	33.150	36.050	36.050	304,143
2025-04-10	34.650	36.100	34.650	36.100	36.100	279,381
2025-04-09	35.400	35.450	32.850	32.850	32.850	532,600
2025-04-08	36.450	37.200	36.450	36.500	36.500	502,406
2025-04-07	40.450	40.450	40.450	40.450	40.450	53,006
2025-04-02	44.350	44.900	44.350	44.900	44.900	122,041
2025-04-01	42.650	44.350	42.650	44.200	44.200	90,622
2025-03-31	44.000	44.000	42.400	42.800	42.800	331,568
2025-03-28	45.700	45.700	44.300	44.700	44.700	201,545
2025-03-27	46.500	46.500	45.600	45.700	45.700	92,141
2025-03-26	46.800	46.850	46.550	46.600	46.600	58,540
2025-03-25	47.800	47.800	46.300	46.750	46.750	128,368
2025-03-24	47.250	48.300	46.900	46.900	46.900	372,439
2025-03-21	47.450	47.450	46.650	47.000	47.000	113,462
2025-03-20	46.700	47.600	46.700	47.450	47.450	145,404
2025-03-19	46.550	47.050	46.500	46.650	46.650	145,307
2025-03-18	45.750	46.550	45.750	46.550	46.550	135,397
2025-03-17	45.950	46.050	45.600	45.700	45.700	87,327
2025-03-14	45.000	45.600	44.900	45.350	45.350	87,469
2025-03-13	45.650	46.000	44.800	44.900	44.900	95,333
2025-03-12	45.300	45.800	45.300	45.400	45.400	74,684
2025-03-11	45.600	45.600	44.250	45.250	45.250	93,098
2025-03-10	45.900	46.000	45.600	45.600	45.600	88,474
2025-03-07	46.550	46.550	45.900	46.000	46.000	106,140
2025-03-06	47.200	47.200	46.400	46.500	46.500	80,007
2025-03-05	47.300	47.300	47.000	47.100	47.100	78,176
2025-03-04	45.400	47.550	45.400	47.400	47.400	116,603
2025-03-03	46.800	46.850	46.100	46.400	46.400	92,738
2025-02-27	47.700	47.950	46.950	47.300	47.300	137,011
2025-02-26	47.800	47.800	47.300	47.550	47.550	126,004
2025-02-25	47.500	47.950	47.500	47.650	47.650	157,193
2025-02-24	47.300	48.000	47.300	47.650	47.650	151,104
2025-02-21	47.550	47.950	47.250	47.500	47.500	155,282
2025-02-20	47.700	48.150	47.500	47.550	47.550	89,735
2025-02-19	47.500	48.100	47.500	47.700	47.700	203,422
2025-02-18	46.900	47.550	46.900	47.500	47.500	209,463
2025-02-17	47.200	47.400	46.950	47.100	47.100	92,505
2025-02-14	47.350	47.350	46.600	47.200	47.200	147,892
2025-02-13	46.850	47.600	46.850	47.350	47.350	303,331
2025-02-12	46.800	46.800	45.950	46.500	46.500	179,120
2025-02-11	46.850	46.850	46.300	46.450	46.450	100,004
2025-02-10	46.700	46.700	46.350	46.500	46.500	77,410
2025-02-07	46.600	47.250	46.600	46.900	46.900	235,838
2025-02-06	46.500	47.050	45.900	46.600	46.600	168,221
2025-02-05	46.550	47.250	46.400	46.500	46.500	186,687

← NewerPage 7 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.