PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 120.50 | 121.00 | 112.00 | 112.50 | 112.50 | 1,338,167 |
| 2026-01-20 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | 555,447 |
| 2026-01-19 | 123.00 | 127.50 | 121.50 | 125.00 | 125.00 | 431,008 |
| 2026-01-16 | 126.00 | 126.50 | 121.00 | 123.00 | 123.00 | 443,513 |
| 2026-01-15 | 130.00 | 131.00 | 123.00 | 124.50 | 124.50 | 760,004 |
| 2026-01-14 | 126.00 | 135.50 | 125.00 | 132.50 | 132.50 | 1,593,011 |
| 2026-01-13 | 125.50 | 126.00 | 119.00 | 123.50 | 123.50 | 707,128 |
| 2026-01-12 | 127.00 | 128.00 | 121.50 | 123.00 | 123.00 | 506,010 |
| 2026-01-09 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | 592,103 |
| 2026-01-08 | 138.00 | 139.00 | 131.50 | 132.00 | 132.00 | 310,097 |
| 2026-01-07 | 130.50 | 141.50 | 128.00 | 137.50 | 137.50 | 772,304 |
| 2026-01-06 | 128.50 | 131.50 | 127.00 | 129.00 | 129.00 | 244,000 |
| 2026-01-05 | 130.50 | 130.50 | 127.00 | 129.00 | 129.00 | 393,012 |
| 2026-01-02 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 320,033 |
| 2025-12-31 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 181,003 |
| 2025-12-30 | 134.00 | 134.50 | 130.00 | 134.50 | 134.50 | 234,010 |
| 2025-12-29 | 130.00 | 135.50 | 130.00 | 135.00 | 135.00 | 460,210 |
| 2025-12-26 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 146,227 |
| 2025-12-24 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 143,015 |
| 2025-12-23 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | 151,006 |
| 2025-12-22 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | 251,143 |
| 2025-12-19 | 130.00 | 134.00 | 129.50 | 134.00 | 134.00 | 144,010 |
| 2025-12-18 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | 154,021 |
| 2025-12-17 | 133.50 | 136.50 | 131.00 | 131.00 | 131.00 | 238,003 |
| 2025-12-16 | 131.00 | 133.50 | 129.50 | 133.00 | 133.00 | 203,010 |
| 2025-12-15 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | 119,017 |
| 2025-12-12 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | 338,383 |
| 2025-12-11 | 131.00 | 138.00 | 130.00 | 138.00 | 138.00 | 484,080 |
| 2025-12-10 | 128.50 | 131.00 | 128.00 | 129.50 | 129.50 | 177,011 |
| 2025-12-09 | 129.50 | 134.50 | 126.50 | 127.50 | 127.50 | 618,000 |
| 2025-12-08 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | 176,003 |
| 2025-12-05 | 133.00 | 134.00 | 127.50 | 128.50 | 128.50 | 392,000 |
| 2025-12-04 | 134.00 | 139.50 | 132.50 | 132.50 | 132.50 | 415,568 |
| 2025-12-03 | 126.50 | 138.50 | 126.50 | 134.00 | 134.00 | 616,000 |
| 2025-12-02 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | 448,010 |
| 2025-12-01 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | 219,013 |
| 2025-11-28 | 130.50 | 139.00 | 130.50 | 132.00 | 132.00 | 493,105 |
| 2025-11-27 | 131.00 | 131.00 | 128.50 | 130.50 | 130.50 | 328,881 |
| 2025-11-26 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | 245,000 |
| 2025-11-25 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | 269,000 |
| 2025-11-24 | 131.00 | 131.00 | 127.50 | 129.50 | 129.50 | 166,000 |
| 2025-11-21 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | 210,015 |
| 2025-11-20 | 130.00 | 134.00 | 130.00 | 132.50 | 132.50 | 184,000 |
| 2025-11-19 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | 344,240 |
| 2025-11-18 | 138.50 | 140.00 | 129.00 | 129.50 | 129.50 | 734,419 |
| 2025-11-17 | 139.00 | 139.50 | 137.00 | 137.00 | 137.00 | 270,002 |
| 2025-11-14 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | 555,002 |
| 2025-11-13 | 143.00 | 145.00 | 142.50 | 144.00 | 144.00 | 387,000 |
| 2025-11-12 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | 369,213 |
| 2025-11-11 | 148.00 | 150.50 | 146.00 | 146.50 | 146.50 | 225,000 |
| 2025-11-10 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | 437,106 |
| 2025-11-07 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 315,504 |
| 2025-11-06 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 130,220 |
| 2025-11-05 | 146.00 | 148.00 | 142.00 | 145.50 | 145.50 | 206,022 |
| 2025-11-04 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | 314,003 |
| 2025-11-03 | 153.00 | 156.50 | 151.50 | 153.00 | 153.00 | 258,010 |
| 2025-10-31 | 153.50 | 155.00 | 152.00 | 152.50 | 152.50 | 131,040 |
| 2025-10-30 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | 247,000 |
| 2025-10-29 | 153.50 | 159.50 | 153.00 | 153.50 | 153.50 | 164,000 |
| 2025-10-28 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 151,564 |
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.