PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 158.50 | 158.50 | 153.50 | 155.00 | 155.00 | 443,015 |
| 2026-04-28 | 154.50 | 159.00 | 151.00 | 156.50 | 156.50 | 659,116 |
| 2026-04-27 | 167.50 | 167.50 | 153.00 | 154.50 | 154.50 | 1,783,609 |
| 2026-04-24 | 175.50 | 181.00 | 167.50 | 169.50 | 169.50 | 1,326,057 |
| 2026-04-23 | 189.00 | 190.00 | 168.50 | 171.50 | 171.50 | 2,969,625 |
| 2026-04-22 | 193.50 | 196.00 | 185.50 | 187.00 | 187.00 | 1,721,400 |
| 2026-04-21 | 192.50 | 197.50 | 185.50 | 190.50 | 190.50 | 2,947,908 |
| 2026-04-20 | 172.00 | 184.00 | 170.00 | 184.00 | 184.00 | 2,351,082 |
| 2026-04-17 | 153.50 | 167.50 | 153.50 | 167.50 | 167.50 | 1,978,920 |
| 2026-04-16 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | 705,301 |
| 2026-04-15 | 165.00 | 166.00 | 154.00 | 157.50 | 157.50 | 1,152,701 |
| 2026-04-14 | 153.00 | 160.00 | 150.50 | 157.00 | 157.00 | 1,727,700 |
| 2026-04-13 | 139.00 | 151.00 | 138.00 | 148.00 | 148.00 | 1,545,370 |
| 2026-04-10 | 141.50 | 142.00 | 136.00 | 137.50 | 137.50 | 617,339 |
| 2026-04-09 | 141.50 | 142.50 | 138.50 | 139.50 | 139.50 | 584,041 |
| 2026-04-08 | 142.00 | 142.50 | 139.50 | 141.50 | 141.50 | 510,013 |
| 2026-04-07 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | 601,291 |
| 2026-04-02 | 142.00 | 142.50 | 138.00 | 139.00 | 139.00 | 595,066 |
| 2026-04-01 | 139.50 | 145.50 | 139.50 | 141.00 | 141.00 | 654,005 |
| 2026-03-31 | 144.50 | 144.50 | 135.00 | 136.50 | 136.50 | 1,316,042 |
| 2026-03-30 | 152.00 | 156.50 | 145.00 | 146.00 | 146.00 | 1,436,271 |
| 2026-03-27 | 149.50 | 157.50 | 148.00 | 153.50 | 153.50 | 1,410,457 |
| 2026-03-26 | 159.50 | 164.00 | 152.50 | 152.50 | 152.50 | 2,795,263 |
| 2026-03-25 | 143.50 | 152.00 | 142.00 | 152.00 | 152.00 | 2,328,030 |
| 2026-03-24 | 145.00 | 150.00 | 135.00 | 138.50 | 138.50 | 1,166,504 |
| 2026-03-23 | 140.00 | 148.50 | 138.00 | 141.50 | 141.50 | 1,303,258 |
| 2026-03-20 | 137.00 | 148.50 | 136.00 | 143.50 | 143.50 | 1,978,383 |
| 2026-03-19 | 141.00 | 144.00 | 135.00 | 135.00 | 135.00 | 682,409 |
| 2026-03-18 | 140.00 | 142.50 | 136.50 | 140.50 | 140.50 | 642,146 |
| 2026-03-17 | 140.50 | 145.00 | 138.00 | 138.50 | 138.50 | 525,281 |
| 2026-03-16 | 143.50 | 143.50 | 138.00 | 139.00 | 139.00 | 743,421 |
| 2026-03-13 | 141.50 | 151.50 | 140.00 | 143.50 | 143.50 | 1,529,406 |
| 2026-03-12 | 137.00 | 148.00 | 134.00 | 143.50 | 143.50 | 1,532,440 |
| 2026-03-11 | 132.00 | 139.00 | 131.00 | 135.00 | 135.00 | 1,077,152 |
| 2026-03-10 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 278,660 |
| 2026-03-09 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 698,984 |
| 2026-03-06 | 136.00 | 138.50 | 133.00 | 135.00 | 135.00 | 395,000 |
| 2026-03-05 | 136.00 | 139.50 | 132.50 | 133.00 | 133.00 | 570,100 |
| 2026-03-04 | 135.00 | 135.50 | 128.50 | 131.00 | 131.00 | 794,200 |
| 2026-03-03 | 145.00 | 148.00 | 137.00 | 137.50 | 137.50 | 934,203 |
| 2026-03-02 | 147.00 | 152.50 | 143.00 | 143.00 | 143.00 | 1,385,500 |
| 2026-02-26 | 149.50 | 157.00 | 144.50 | 151.50 | 151.50 | 2,104,176 |
| 2026-02-25 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 1,001,007 |
| 2026-02-24 | 131.00 | 136.50 | 130.00 | 132.00 | 132.00 | 1,106,759 |
| 2026-02-23 | 120.00 | 129.00 | 119.00 | 129.00 | 129.00 | 969,000 |
| 2026-02-11 | 116.50 | 119.00 | 116.50 | 117.50 | 117.50 | 182,698 |
| 2026-02-10 | 116.50 | 119.50 | 114.50 | 116.50 | 116.50 | 717,135 |
| 2026-02-09 | 124.00 | 128.00 | 123.50 | 125.50 | 125.50 | 612,000 |
| 2026-02-06 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | 431,400 |
| 2026-02-05 | 122.00 | 128.00 | 122.00 | 124.50 | 124.50 | 381,433 |
| 2026-02-04 | 121.00 | 125.50 | 119.50 | 123.50 | 123.50 | 346,039 |
| 2026-02-03 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 333,000 |
| 2026-02-02 | 119.00 | 119.00 | 114.50 | 117.50 | 117.50 | 416,293 |
| 2026-01-30 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | 343,000 |
| 2026-01-29 | 131.00 | 131.00 | 122.00 | 123.50 | 123.50 | 486,166 |
| 2026-01-28 | 121.00 | 131.00 | 120.50 | 127.00 | 127.00 | 1,070,005 |
| 2026-01-27 | 125.00 | 128.50 | 116.00 | 120.00 | 120.00 | 1,226,005 |
| 2026-01-26 | 113.00 | 122.50 | 111.00 | 121.00 | 121.00 | 1,080,006 |
| 2026-01-23 | 113.00 | 114.00 | 109.50 | 111.50 | 111.50 | 490,999 |
| 2026-01-22 | 114.00 | 117.50 | 111.50 | 112.00 | 112.00 | 490,000 |
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.