PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 100.50 | 101.00 | 98.800 | 98.800 | 98.800 | 291,017 |
| 2026-07-23 | 101.50 | 101.50 | 99.000 | 100.50 | 100.50 | 292,002 |
| 2026-07-22 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 160,049 |
| 2026-07-21 | 101.00 | 104.00 | 100.50 | 102.00 | 102.00 | 228,000 |
| 2026-07-20 | 104.00 | 104.50 | 98.000 | 100.50 | 100.50 | 498,000 |
| 2026-07-17 | 108.00 | 108.00 | 101.50 | 103.00 | 103.00 | 471,000 |
| 2026-07-16 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 223,001 |
| 2026-07-15 | 106.00 | 108.00 | 103.50 | 105.50 | 105.50 | 483,649 |
| 2026-07-14 | 110.00 | 110.50 | 102.50 | 106.50 | 106.50 | 513,050 |
| 2026-07-13 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | 689,300 |
| 2026-07-10 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-09 | 117.00 | 117.50 | 111.50 | 113.50 | 113.50 | 499,862 |
| 2026-07-08 | 120.00 | 120.00 | 114.50 | 118.00 | 118.00 | 286,000 |
| 2026-07-07 | 121.50 | 123.00 | 117.00 | 118.50 | 118.50 | 373,000 |
| 2026-07-06 | 124.00 | 124.50 | 121.50 | 121.50 | 121.50 | 220,200 |
| 2026-07-03 | 119.00 | 123.50 | 118.00 | 123.00 | 123.00 | 111,014 |
| 2026-07-02 | 120.50 | 121.00 | 118.00 | 120.50 | 120.50 | 254,005 |
| 2026-07-01 | 125.50 | 126.00 | 119.50 | 120.00 | 120.00 | 269,609 |
| 2026-06-30 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | 303,010 |
| 2026-06-29 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 258,000 |
| 2026-06-26 | 124.00 | 128.00 | 120.00 | 121.00 | 121.00 | 600,107 |
| 2026-06-25 | 127.50 | 129.00 | 123.50 | 124.00 | 124.00 | 382,010 |
| 2026-06-24 | 126.00 | 127.50 | 124.00 | 126.00 | 126.00 | 482,216 |
| 2026-06-23 | 133.50 | 133.50 | 128.00 | 128.00 | 128.00 | 290,108 |
| 2026-06-22 | 131.50 | 135.50 | 131.00 | 132.50 | 132.50 | 445,120 |
| 2026-06-18 | 132.00 | 133.00 | 129.50 | 130.00 | 130.00 | 326,010 |
| 2026-06-17 | 127.00 | 130.50 | 126.50 | 130.00 | 130.00 | 274,291 |
| 2026-06-16 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 380,038 |
| 2026-06-15 | 135.00 | 135.50 | 131.00 | 131.50 | 131.50 | 271,143 |
| 2026-06-12 | 134.50 | 138.00 | 132.50 | 133.00 | 133.00 | 190,000 |
| 2026-06-11 | 127.50 | 130.50 | 124.00 | 130.50 | 130.50 | 336,003 |
| 2026-06-10 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | 642,014 |
| 2026-06-09 | 134.50 | 138.50 | 134.50 | 136.50 | 136.50 | 365,000 |
| 2026-06-08 | 127.00 | 135.50 | 127.00 | 134.00 | 134.00 | 533,000 |
| 2026-06-05 | 143.50 | 143.50 | 137.00 | 140.00 | 140.00 | 425,927 |
| 2026-06-04 | 141.00 | 145.50 | 139.00 | 143.50 | 143.50 | 471,154 |
| 2026-06-03 | 144.00 | 146.00 | 140.50 | 141.50 | 141.50 | 640,033 |
| 2026-06-02 | 148.00 | 148.00 | 142.50 | 143.50 | 143.50 | 646,128 |
| 2026-06-01 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | 948,166 |
| 2026-05-29 | 156.50 | 158.00 | 151.00 | 151.50 | 151.50 | 511,235 |
| 2026-05-28 | 156.00 | 164.00 | 150.50 | 152.00 | 152.00 | 908,562 |
| 2026-05-27 | 161.50 | 165.00 | 151.50 | 155.50 | 155.50 | 1,102,374 |
| 2026-05-26 | 173.00 | 175.00 | 156.00 | 160.00 | 160.00 | 2,013,457 |
| 2026-05-25 | 172.00 | 179.00 | 170.50 | 172.50 | 172.50 | 1,497,144 |
| 2026-05-22 | 160.00 | 170.00 | 157.50 | 169.50 | 169.50 | 1,237,238 |
| 2026-05-21 | 148.50 | 160.00 | 148.00 | 158.50 | 158.50 | 1,218,391 |
| 2026-05-20 | 148.00 | 152.50 | 145.00 | 145.50 | 145.50 | 753,000 |
| 2026-05-19 | 148.50 | 156.50 | 148.00 | 149.50 | 149.50 | 665,085 |
| 2026-05-18 | 150.00 | 150.50 | 143.00 | 150.50 | 150.50 | 686,375 |
| 2026-05-15 | 147.50 | 156.50 | 147.50 | 148.50 | 148.50 | 989,270 |
| 2026-05-14 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 520,286 |
| 2026-05-13 | 149.50 | 149.50 | 144.00 | 144.50 | 144.50 | 519,792 |
| 2026-05-12 | 146.50 | 154.00 | 146.50 | 147.50 | 147.50 | 793,300 |
| 2026-05-11 | 147.50 | 147.50 | 143.00 | 145.50 | 145.50 | 521,204 |
| 2026-05-08 | 155.00 | 155.00 | 145.00 | 147.00 | 147.00 | 883,400 |
| 2026-05-07 | 154.50 | 161.50 | 153.00 | 153.50 | 153.50 | 517,052 |
| 2026-05-06 | 164.00 | 164.00 | 153.50 | 154.00 | 154.00 | 718,000 |
| 2026-05-05 | 158.00 | 162.00 | 155.50 | 159.50 | 159.50 | 590,700 |
| 2026-05-04 | 155.50 | 157.50 | 152.00 | 156.00 | 156.00 | 533,495 |
| 2026-04-30 | 155.50 | 160.00 | 154.50 | 155.50 | 155.50 | 482,202 |
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.