PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	101.00	101.00	100.00	100.00	100.00	47,000
2023-05-18	100.50	100.50	99.900	100.00	100.00	34,000
2023-05-17	100.00	100.50	99.700	100.00	100.00	25,000
2023-05-16	101.00	101.00	99.500	101.00	101.00	43,000
2023-05-15	100.00	100.00	99.600	99.900	99.900	13,000
2023-05-12	99.800	100.00	99.800	100.00	100.00	9,593
2023-05-11	101.50	101.50	99.600	100.00	100.00	18,100
2023-05-10	101.00	101.50	100.50	101.00	101.00	33,000
2023-05-09	104.50	104.50	101.00	102.50	102.50	29,300
2023-05-08	101.00	103.00	100.50	102.50	102.50	107,486
2023-05-05	99.900	101.50	99.800	101.50	101.50	96,020
2023-05-04	99.200	99.800	98.900	99.800	99.800	26,000
2023-05-03	100.00	100.00	99.400	99.900	99.900	19,000
2023-05-02	98.900	100.50	98.900	100.00	100.00	95,020
2023-04-28	96.800	98.600	96.800	98.600	98.600	39,129
2023-04-27	96.200	97.100	96.200	96.400	96.400	54,000
2023-04-26	95.100	99.000	94.600	98.400	98.400	91,300
2023-04-25	99.000	99.000	95.000	95.000	95.000	124,140
2023-04-24	99.500	100.00	98.000	98.100	98.100	87,000
2023-04-21	102.00	102.50	98.600	98.600	98.600	101,969
2023-04-20	105.00	106.00	101.50	102.00	102.00	104,000
2023-04-19	104.50	105.00	102.00	103.00	103.00	89,000
2023-04-18	101.50	103.50	101.50	102.50	102.50	43,000
2023-04-17	105.00	105.00	102.00	103.00	103.00	52,092
2023-04-14	102.00	103.00	101.00	103.00	103.00	37,000
2023-04-13	103.00	103.00	99.900	99.900	99.900	91,000
2023-04-12	103.50	104.00	103.00	103.00	103.00	26,000
2023-04-11	105.00	105.00	103.50	103.50	103.50	38,000
2023-04-10	104.00	106.50	104.00	105.00	105.00	83,000
2023-04-07	100.50	104.00	100.50	104.00	104.00	123,000
2023-04-06	100.00	100.00	99.500	100.00	100.00	24,000
2023-03-31	100.00	100.00	99.500	100.00	100.00	21,000
2023-03-30	99.200	100.00	99.100	99.400	99.400	17,050
2023-03-29	99.000	99.500	98.700	99.400	99.400	20,000
2023-03-28	99.100	100.00	99.000	99.000	99.000	18,000
2023-03-27	101.00	101.00	98.000	99.000	99.000	40,000
2023-03-24	99.900	103.50	99.800	101.00	101.00	181,391
2023-03-23	98.500	99.000	97.700	99.000	99.000	23,000
2023-03-22	98.600	99.000	97.000	99.000	99.000	20,000
2023-03-21	98.000	100.50	97.800	98.400	98.400	35,000
2023-03-20	96.300	97.300	96.300	97.000	97.000	25,100
2023-03-17	95.000	96.400	95.000	96.400	96.400	28,186
2023-03-16	97.500	97.500	94.200	95.000	95.000	130,187
2023-03-15	100.00	100.00	98.500	99.000	99.000	43,000
2023-03-14	98.000	99.900	98.000	99.000	99.000	19,000
2023-03-13	98.200	100.00	96.000	98.500	98.500	132,000
2023-03-10	103.00	103.00	99.600	99.800	99.800	210,025
2023-03-09	104.00	105.00	103.00	103.00	103.00	45,000
2023-03-08	101.50	104.50	101.50	104.00	104.00	48,239
2023-03-07	103.00	103.50	101.50	101.50	101.50	99,000
2023-03-06	105.50	105.50	103.00	103.50	103.50	89,100
2023-03-03	105.50	106.00	105.00	105.50	105.50	44,000
2023-03-02	105.00	105.50	105.00	105.50	105.50	18,084
2023-03-01	105.00	106.00	104.50	105.50	105.50	47,025
2023-02-24	104.50	105.50	103.00	105.00	105.00	96,020
2023-02-23	107.50	108.00	104.50	104.50	104.50	115,000
2023-02-22	110.50	110.50	105.50	108.00	108.00	174,000
2023-02-21	111.00	112.50	109.00	112.50	112.50	195,000
2023-02-20	105.50	115.50	105.50	114.00	114.00	381,000
2023-02-17	103.50	106.00	103.00	105.50	105.50	56,050

← NewerPage 15 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.