PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 62.000 | 66.000 | 62.000 | 64.500 | 64.500 | 19,800 |
| 2024-08-07 | 62.900 | 64.800 | 62.900 | 64.800 | 64.800 | 55,312 |
| 2024-08-06 | 61.500 | 62.800 | 60.000 | 62.800 | 62.800 | 56,100 |
| 2024-08-05 | 66.200 | 66.200 | 62.000 | 62.500 | 62.500 | 145,606 |
| 2024-08-02 | 68.800 | 68.800 | 66.000 | 67.100 | 67.100 | 129,030 |
| 2024-08-01 | 69.800 | 72.200 | 68.800 | 68.800 | 68.800 | 130,041 |
| 2024-07-31 | 71.000 | 71.000 | 69.300 | 69.600 | 69.600 | 179,341 |
| 2024-07-30 | 70.600 | 71.500 | 70.600 | 71.000 | 71.000 | 17,073 |
| 2024-07-29 | 71.800 | 72.200 | 71.000 | 72.100 | 72.100 | 23,348 |
| 2024-07-26 | 71.500 | 71.800 | 71.500 | 71.800 | 71.800 | 14,000 |
| 2024-07-25 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-07-24 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-07-23 | 70.400 | 73.800 | 70.400 | 71.500 | 71.500 | 32,020 |
| 2024-07-22 | 73.100 | 73.100 | 70.300 | 70.300 | 70.300 | 127,914 |
| 2024-07-19 | 73.600 | 73.600 | 73.000 | 73.000 | 73.000 | 41,310 |
| 2024-07-18 | 75.000 | 75.000 | 73.700 | 73.800 | 73.800 | 37,000 |
| 2024-07-17 | 75.100 | 75.100 | 74.600 | 74.900 | 74.900 | 19,400 |
| 2024-07-16 | 74.700 | 75.900 | 74.500 | 75.100 | 75.100 | 148,064 |
| 2024-07-15 | 74.300 | 74.800 | 74.300 | 74.600 | 74.600 | 24,200 |
| 2024-07-12 | 74.500 | 74.900 | 74.000 | 74.300 | 74.300 | 56,056 |
| 2024-07-11 | 74.400 | 74.400 | 74.000 | 74.000 | 74.000 | 62,050 |
| 2024-07-10 | 75.200 | 75.600 | 73.800 | 74.400 | 74.400 | 158,000 |
| 2024-07-09 | 75.500 | 75.800 | 74.500 | 75.200 | 75.200 | 275,811 |
| 2024-07-08 | 74.000 | 75.800 | 73.900 | 73.900 | 73.900 | 62,170 |
| 2024-07-05 | 73.700 | 74.000 | 73.500 | 73.900 | 73.900 | 58,271 |
| 2024-07-04 | 73.200 | 73.700 | 73.200 | 73.700 | 73.700 | 25,050 |
| 2024-07-03 | 73.200 | 74.200 | 73.200 | 73.200 | 73.200 | 76,065 |
| 2024-07-02 | 73.700 | 73.700 | 73.100 | 73.200 | 73.200 | 17,035 |
| 2024-07-01 | 73.700 | 74.300 | 73.700 | 73.800 | 73.800 | 9,000 |
| 2024-06-28 | 74.000 | 74.200 | 73.600 | 73.700 | 73.700 | 25,000 |
| 2024-06-27 | 73.000 | 73.200 | 72.500 | 73.200 | 73.200 | 73,129 |
| 2024-06-26 | 74.000 | 74.000 | 72.800 | 73.200 | 73.200 | 59,050 |
| 2024-06-25 | 74.800 | 74.800 | 74.000 | 74.000 | 74.000 | 20,050 |
| 2024-06-24 | 74.200 | 74.200 | 73.800 | 74.100 | 74.100 | 11,052 |
| 2024-06-21 | 75.100 | 75.400 | 74.200 | 74.200 | 74.200 | 41,015 |
| 2024-06-20 | 75.400 | 75.600 | 74.600 | 75.500 | 75.500 | 41,047 |
| 2024-06-19 | 73.300 | 75.000 | 73.300 | 74.500 | 74.500 | 36,132 |
| 2024-06-18 | 73.400 | 76.000 | 73.200 | 73.200 | 73.200 | 69,080 |
| 2024-06-17 | 73.800 | 75.000 | 73.000 | 73.000 | 73.000 | 71,000 |
| 2024-06-14 | 75.900 | 77.100 | 73.700 | 73.700 | 73.700 | 154,080 |
| 2024-06-13 | 76.000 | 76.200 | 75.800 | 75.800 | 75.800 | 19,000 |
| 2024-06-12 | 76.000 | 78.000 | 75.900 | 76.000 | 76.000 | 47,028 |
| 2024-06-11 | 77.500 | 77.500 | 76.500 | 76.500 | 76.500 | 41,000 |
| 2024-06-07 | 77.500 | 78.000 | 77.200 | 77.200 | 77.200 | 12,000 |
| 2024-06-06 | 77.600 | 77.600 | 76.300 | 77.300 | 77.300 | 44,000 |
| 2024-06-05 | 78.600 | 78.600 | 77.800 | 77.800 | 77.800 | 27,000 |
| 2024-06-04 | 78.900 | 78.900 | 78.500 | 78.600 | 78.600 | 34,000 |
| 2024-06-03 | 78.600 | 79.800 | 78.500 | 79.200 | 79.200 | 62,417 |
| 2024-05-31 | 78.800 | 79.700 | 78.000 | 79.300 | 79.300 | 30,000 |
| 2024-05-30 | 79.900 | 79.900 | 78.000 | 78.700 | 78.700 | 49,000 |
| 2024-05-29 | 79.000 | 79.200 | 78.600 | 78.700 | 78.700 | 39,135 |
| 2024-05-28 | 79.100 | 80.200 | 79.100 | 79.200 | 79.200 | 57,150 |
| 2024-05-27 | 79.000 | 79.300 | 79.000 | 79.100 | 79.100 | 27,000 |
| 2024-05-24 | 80.000 | 80.000 | 79.300 | 79.300 | 79.300 | 20,000 |
| 2024-05-23 | 80.000 | 80.000 | 79.300 | 79.300 | 79.300 | 32,500 |
| 2024-05-22 | 81.400 | 81.400 | 79.800 | 80.000 | 80.000 | 58,300 |
| 2024-05-21 | 79.700 | 80.300 | 79.300 | 80.300 | 80.300 | 136,000 |
| 2024-05-20 | 80.000 | 80.900 | 79.500 | 80.300 | 80.300 | 130,407 |
| 2024-05-17 | 78.600 | 79.200 | 78.500 | 78.500 | 78.500 | 43,010 |
| 2024-05-16 | 79.900 | 79.900 | 78.300 | 78.600 | 78.600 | 65,470 |
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.