PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	91.900	93.000	91.000	91.000	91.000	108,692
2026-10-20	89.800	92.400	89.800	90.700	90.700	97,725
2026-10-19	90.100	90.800	89.200	90.300	90.300	92,404
2026-10-16	98.000	98.000	90.300	90.300	90.300	307,912
2026-10-15	90.500	91.600	89.500	90.200	90.200	240,100
2026-10-14	90.500	92.800	90.400	90.500	90.500	108,100
2026-10-13	92.500	92.500	89.300	90.800	90.800	275,002
2026-10-12	93.300	94.700	92.700	92.900	92.900	152,000
2026-10-08	91.000	92.900	91.000	92.900	92.900	103,046
2026-10-07	93.200	94.000	91.100	91.400	91.400	145,004
2026-10-06	94.100	97.300	90.300	92.800	92.800	352,012
2026-10-05	94.900	95.500	93.000	93.000	93.000	180,000
2026-10-02	93.700	97.100	93.700	94.900	94.900	185,025
2026-10-01	94.600	95.600	92.400	93.700	93.700	206,835
2026-09-30	92.200	94.200	91.100	93.300	93.300	227,001
2026-09-29	92.000	92.400	90.700	91.000	91.000	86,003
2026-09-24	92.600	92.600	90.600	91.400	91.400	150,264
2026-09-23	95.300	97.200	92.600	92.600	92.600	203,005
2026-09-22	93.600	95.900	93.200	93.700	93.700	189,005
2026-09-21	94.700	95.300	92.200	92.900	92.900	141,000
2026-09-18	91.000	94.600	90.600	93.600	93.600	324,000
2026-09-17	90.500	91.300	89.000	89.000	89.000	100,001
2026-09-16	87.900	91.800	87.900	89.200	89.200	157,000
2026-09-15	88.300	89.800	87.200	87.400	87.400	208,100
2026-09-14	88.300	90.500	88.300	89.200	89.200	77,000
2026-09-11	88.300	91.000	88.000	89.100	89.100	165,000
2026-09-10	90.200	91.200	89.600	89.600	89.600	197,300
2026-09-09	89.700	91.700	89.700	90.600	90.600	149,014
2026-09-08	95.800	95.800	90.700	91.000	91.000	196,200
2026-09-07	93.300	95.100	92.200	95.100	95.100	188,000
2026-09-04	93.000	96.300	92.400	92.800	92.800	305,005
2026-09-03	99.500	102.50	92.700	92.700	92.700	633,055
2026-09-02	96.000	103.00	94.100	99.500	99.500	627,000
2026-09-01	93.200	99.300	92.200	96.000	96.000	294,565
2026-08-31	89.800	96.700	87.500	93.200	93.200	370,000
2026-08-28	93.700	94.100	90.500	90.700	90.700	139,017
2026-08-27	93.100	95.800	92.500	93.700	93.700	132,005
2026-08-26	89.500	95.100	89.500	92.900	92.900	258,000
2026-08-25	89.500	89.700	88.200	89.500	89.500	92,052
2026-08-24	91.100	92.500	89.800	90.900	90.900	164,300
2026-08-21	92.400	94.800	91.000	91.300	91.300	147,004
2026-08-20	90.300	92.500	90.300	92.400	92.400	67,007
2026-08-19	89.000	90.600	87.900	89.800	89.800	129,000
2026-08-18	92.000	92.000	89.200	89.700	89.700	222,013
2026-08-17	92.400	94.000	91.200	92.200	92.200	78,042
2026-08-14	94.000	94.000	91.400	92.400	92.400	140,067
2026-08-13	95.800	96.200	93.700	94.000	94.000	112,005
2026-08-12	93.500	95.800	93.400	95.300	95.300	130,003
2026-08-11	94.300	94.300	92.000	93.700	93.700	70,000
2026-08-10	97.800	97.900	93.600	94.200	94.200	183,002
2026-08-07	96.900	98.000	95.000	96.800	96.800	218,010
2026-08-06	96.400	97.500	94.300	97.000	97.000	163,219
2026-08-05	94.500	97.800	94.500	96.400	96.400	307,000
2026-08-04	100.50	100.50	92.200	94.100	94.100	468,020
2026-08-03	89.800	92.500	89.000	91.700	91.700	175,000
2026-07-31	85.100	91.100	85.100	91.100	91.100	219,021
2026-07-30	88.000	88.200	82.000	82.900	82.900	484,010
2026-07-29	89.100	90.900	82.500	87.300	87.300	866,000
2026-07-28	95.000	95.000	90.000	90.500	90.500	488,300
2026-07-27	98.800	99.100	95.000	96.200	96.200	279,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.