PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	90.300	90.800	89.800	90.000	90.000	62,030
2023-11-10	91.900	91.900	90.000	90.900	90.900	8,000
2023-11-09	93.200	93.200	91.300	92.000	92.000	28,000
2023-11-08	93.700	93.900	93.200	93.300	93.300	16,000
2023-11-07	94.500	94.800	93.400	93.700	93.700	23,000
2023-11-06	92.000	93.400	92.000	93.000	93.000	23,000
2023-11-03	92.400	92.400	92.000	92.000	92.000	11,000
2023-11-02	93.000	93.000	88.200	91.200	91.200	35,000
2023-11-01	93.200	95.100	90.800	91.200	91.200	267,000
2023-10-31	86.500	86.500	86.500	86.500	86.500	0
2023-10-30	88.000	88.100	86.000	86.500	86.500	47,000
2023-10-27	88.300	90.000	86.000	86.100	86.100	55,000
2023-10-26	86.900	86.900	85.600	85.600	85.600	65,000
2023-10-25	86.000	90.400	83.800	88.000	88.000	187,000
2023-10-24	88.800	88.800	86.000	86.000	86.000	205,360
2023-10-23	92.300	92.500	88.600	89.000	89.000	171,040
2023-10-20	94.000	94.000	91.500	92.500	92.500	148,233
2023-10-19	96.000	96.000	94.000	94.000	94.000	46,000
2023-10-18	97.000	97.500	93.900	95.200	95.200	112,070
2023-10-17	97.000	97.100	96.000	96.000	96.000	48,464
2023-10-16	98.000	98.000	96.500	96.500	96.500	53,071
2023-10-13	98.500	98.700	97.800	98.000	98.000	56,100
2023-10-12	100.00	100.00	98.000	98.500	98.500	131,027
2023-10-11	100.00	101.00	98.200	101.00	101.00	135,000
2023-10-06	100.50	100.50	99.800	99.900	99.900	72,000
2023-10-05	101.00	101.00	100.00	100.00	100.00	97,020
2023-10-04	100.00	101.00	99.600	100.00	100.00	154,025
2023-10-03	102.00	102.50	99.900	100.00	100.00	240,025
2023-10-02	105.00	105.00	102.00	102.50	102.50	59,000
2023-09-28	102.00	102.50	101.50	102.00	102.00	50,018
2023-09-27	101.50	103.00	101.00	102.00	102.00	64,000
2023-09-26	103.00	103.50	102.00	102.00	102.00	62,025
2023-09-25	103.50	104.00	103.00	103.50	103.50	59,025
2023-09-22	104.00	104.50	103.50	104.00	104.00	62,020
2023-09-21	106.50	106.50	104.00	105.00	105.00	102,030
2023-09-20	107.50	108.00	107.00	107.50	107.50	32,000
2023-09-19	107.50	108.00	106.50	108.00	108.00	19,054
2023-09-18	109.00	109.50	107.00	107.50	107.50	97,000
2023-09-15	107.50	109.50	107.50	109.00	109.00	85,000
2023-09-14	106.50	108.00	106.50	107.00	107.00	69,000
2023-09-13	107.50	108.50	107.00	107.00	107.00	92,000
2023-09-12	107.50	107.50	106.50	107.00	107.00	89,000
2023-09-11	106.00	110.00	106.00	107.00	107.00	163,000
2023-09-08	106.00	106.00	104.50	105.00	105.00	20,000
2023-09-07	108.00	108.00	105.00	106.00	106.00	89,020
2023-09-06	108.00	108.50	108.00	108.00	108.00	51,200
2023-09-05	107.00	108.50	106.50	108.00	108.00	28,000
2023-09-04	109.00	109.00	106.00	106.00	106.00	16,000
2023-09-01	107.00	107.50	106.50	107.50	107.50	23,000
2023-08-31	105.50	107.50	105.50	106.00	106.00	57,000
2023-08-30	104.00	106.50	103.00	105.50	105.50	80,009
2023-08-29	102.00	102.50	102.00	102.00	102.00	19,000
2023-08-28	102.00	102.00	100.50	102.00	102.00	32,300
2023-08-25	102.00	102.50	101.00	102.00	102.00	47,000
2023-08-24	103.00	104.00	103.00	103.00	103.00	12,000
2023-08-23	102.50	102.50	102.00	102.50	102.50	9,000
2023-08-22	102.00	102.50	101.50	101.50	101.50	17,000
2023-08-21	100.50	102.00	100.50	101.00	101.00	66,029
2023-08-18	103.50	103.50	102.00	102.00	102.00	56,500
2023-08-17	104.00	104.50	103.50	103.50	103.50	25,000

← NewerPage 13 of 17 · 1,019 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.