Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	45.500	45.500	45.500	45.500	45.500	0
2024-10-30	45.850	46.200	45.450	45.500	45.500	141,000
2024-10-29	46.700	46.700	45.600	45.900	45.900	145,000
2024-10-28	48.000	48.000	46.850	46.900	46.900	167,000
2024-10-25	48.400	48.400	47.900	47.900	47.900	80,000
2024-10-24	48.000	48.200	47.850	48.000	48.000	95,000
2024-10-23	47.950	48.200	47.750	48.200	48.200	65,000
2024-10-22	48.000	48.250	47.850	47.850	47.850	91,000
2024-10-21	47.000	47.900	46.850	47.800	47.800	192,000
2024-10-18	48.150	48.450	46.800	47.050	47.050	180,000
2024-10-17	47.750	47.950	47.650	47.850	47.850	44,000
2024-10-16	47.800	47.850	47.350	47.400	47.400	154,000
2024-10-15	47.600	48.400	47.600	48.050	48.050	91,000
2024-10-14	47.800	47.800	47.000	47.300	47.300	53,000
2024-10-11	47.450	47.750	47.050	47.550	47.550	128,000
2024-10-09	48.300	48.300	47.450	47.450	47.450	117,000
2024-10-08	48.700	48.800	48.000	48.150	48.150	229,000
2024-10-07	49.000	49.350	48.650	49.350	49.350	102,000
2024-10-04	49.600	49.600	48.400	48.650	48.650	164,000
2024-10-03	49.600	49.600	49.600	49.600	49.600	0
2024-10-02	49.600	49.600	49.600	49.600	49.600	0
2024-10-01	50.400	50.500	49.400	49.600	49.600	124,000
2024-09-30	50.700	51.000	49.750	49.800	49.800	229,000
2024-09-27	50.400	50.900	50.400	50.700	50.700	152,000
2024-09-26	50.800	51.600	50.300	50.400	50.400	304,000
2024-09-25	49.650	51.500	49.650	50.800	50.800	657,000
2024-09-24	49.650	49.900	49.150	49.400	49.400	213,000
2024-09-23	48.600	50.200	48.600	50.100	50.100	200,000
2024-09-20	49.400	49.400	48.800	48.900	48.900	81,000
2024-09-19	49.050	49.300	48.200	48.750	48.750	64,000
2024-09-18	49.050	49.100	48.200	48.450	48.450	77,000
2024-09-16	48.700	49.200	48.700	49.050	49.050	52,000
2024-09-13	48.400	48.550	48.300	48.500	48.500	50,000
2024-09-12	47.900	48.300	47.900	48.250	48.250	77,000
2024-09-11	48.100	48.100	47.250	47.500	47.500	83,000
2024-09-10	48.400	49.100	47.600	47.700	47.700	227,000
2024-09-09	46.850	47.750	46.500	47.350	47.350	91,000
2024-09-06	47.000	47.600	46.700	47.200	47.200	75,000
2024-09-05	47.100	48.300	47.100	47.150	47.150	136,000
2024-09-04	48.100	48.100	46.400	46.750	46.750	261,000
2024-09-03	49.500	49.700	48.650	48.900	48.900	105,000
2024-09-02	50.200	50.400	49.600	49.650	49.650	88,000
2024-08-30	49.800	50.500	49.700	50.100	50.100	135,000
2024-08-29	49.450	49.750	49.200	49.450	49.450	208,000
2024-08-28	50.400	50.600	49.550	49.750	49.750	167,000
2024-08-27	50.100	50.400	49.900	50.100	50.100	142,000
2024-08-26	50.200	50.800	50.000	50.100	50.100	261,000
2024-08-23	49.150	49.950	48.850	49.950	49.950	132,000
2024-08-22	50.000	50.100	49.100	49.550	49.550	240,000
2024-08-21	49.300	50.600	48.200	49.000	49.000	326,000
2024-08-20	49.000	49.950	48.100	48.800	48.800	606,000
2024-08-19	47.280	48.771	47.280	48.333	47.933	752,408
2024-08-16	46.754	47.192	46.578	47.017	46.628	257,643
2024-08-15	46.491	46.929	46.403	46.754	46.367	168,721
2024-08-14	47.017	47.017	46.403	46.491	46.106	273,603
2024-08-13	52.500	53.700	52.500	53.600	53.600	343,000
2024-08-12	51.900	52.700	51.700	52.600	52.600	180,000
2024-08-09	50.900	51.900	50.900	51.200	51.200	143,000
2024-08-08	50.200	50.800	49.500	50.300	50.300	140,000
2024-08-07	46.900	50.500	46.900	50.200	50.200	212,000

← NewerPage 9 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.