Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.550	46.200	45.300	46.150	46.150	130,701
2025-02-03	43.700	45.600	43.700	45.400	45.400	150,860
2025-01-22	45.600	45.900	45.450	45.700	45.700	131,000
2025-01-21	45.750	45.800	45.350	45.700	45.700	89,000
2025-01-20	45.200	45.600	44.650	45.450	45.450	95,000
2025-01-17	45.250	45.300	44.950	45.250	45.250	52,000
2025-01-16	45.400	45.450	45.100	45.100	45.100	123,000
2025-01-15	44.300	45.200	44.300	44.750	44.750	144,000
2025-01-14	43.700	44.600	43.200	44.300	44.300	153,000
2025-01-13	45.300	45.300	43.050	43.500	43.500	484,000
2025-01-10	45.200	46.050	45.150	45.750	45.750	216,000
2025-01-09	46.150	46.150	44.500	45.000	45.000	278,000
2025-01-08	45.600	46.600	45.600	46.250	46.250	343,000
2025-01-07	45.800	46.150	45.100	45.150	45.150	189,000
2025-01-06	45.550	45.700	44.750	45.450	45.450	171,000
2025-01-03	45.900	46.550	45.200	45.200	45.200	268,000
2025-01-02	45.900	46.300	45.700	45.700	45.700	138,000
2024-12-31	46.450	46.450	45.500	45.900	45.900	280,000
2024-12-30	47.200	47.200	46.550	46.550	46.550	251,000
2024-12-27	47.550	47.550	47.150	47.200	47.200	137,000
2024-12-26	47.100	47.950	47.100	47.450	47.450	187,000
2024-12-25	46.950	47.350	46.700	47.300	47.300	259,000
2024-12-24	47.300	48.000	46.600	46.600	46.600	399,000
2024-12-23	47.050	48.000	47.050	47.100	47.100	274,000
2024-12-20	47.000	47.500	46.700	46.750	46.750	438,000
2024-12-19	46.850	47.300	46.850	46.900	46.900	338,000
2024-12-18	47.550	48.000	46.800	47.600	47.600	333,000
2024-12-17	48.050	48.100	47.300	47.700	47.700	436,000
2024-12-16	49.650	49.800	47.200	47.550	47.550	969,000
2024-12-13	50.100	50.600	49.400	49.500	49.500	680,000
2024-12-12	52.300	52.300	50.200	50.400	50.400	739,000
2024-12-11	52.100	52.400	51.300	51.400	51.400	604,000
2024-12-10	52.300	52.400	51.000	51.500	51.500	1,309,000
2024-12-09	54.800	55.700	52.600	52.700	52.700	2,673,000
2024-12-06	54.500	56.200	53.300	55.000	55.000	9,570,000
2024-12-05	51.900	53.600	51.200	53.600	53.600	4,272,000
2024-12-04	49.450	51.800	49.200	51.600	51.600	2,214,000
2024-12-03	49.600	50.300	48.650	48.650	48.650	377,000
2024-12-02	49.100	49.500	48.950	49.000	49.000	174,000
2024-11-29	49.200	49.500	48.900	48.950	48.950	271,000
2024-11-28	49.900	49.900	48.600	49.200	49.200	503,000
2024-11-27	50.800	51.000	49.500	49.500	49.500	294,000
2024-11-26	50.600	51.300	50.600	50.800	50.800	208,000
2024-11-25	50.300	51.300	50.300	51.000	51.000	644,000
2024-11-22	50.300	50.800	49.900	49.900	49.900	221,000
2024-11-21	50.200	50.700	50.000	50.000	50.000	196,000
2024-11-20	50.500	50.700	49.500	49.900	49.900	295,092
2024-11-19	50.400	51.200	49.900	50.000	50.000	481,000
2024-11-18	50.200	50.200	49.050	49.900	49.900	279,000
2024-11-15	51.100	51.600	50.100	50.500	50.500	563,000
2024-11-14	51.500	52.100	51.100	51.300	51.300	720,000
2024-11-13	51.500	52.200	51.300	51.400	51.400	681,000
2024-11-12	52.000	52.700	51.000	51.300	51.300	1,034,000
2024-11-11	50.500	52.900	49.900	52.900	52.900	1,645,000
2024-11-08	51.000	51.500	50.400	50.700	50.700	1,330,000
2024-11-07	50.300	51.500	50.000	51.000	51.000	1,407,000
2024-11-06	48.750	51.500	47.500	50.300	50.300	1,600,000
2024-11-05	45.200	48.800	45.200	48.200	48.200	881,000
2024-11-04	45.800	45.800	45.300	45.500	45.500	63,000
2024-11-01	45.050	45.800	45.000	45.750	45.750	115,000

← NewerPage 8 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.