PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 154,012 |
| 2025-10-23 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | 277,028 |
| 2025-10-22 | 151.50 | 161.50 | 151.50 | 158.00 | 158.00 | 441,043 |
| 2025-10-21 | 149.50 | 159.50 | 149.50 | 151.50 | 151.50 | 273,001 |
| 2025-10-20 | 148.00 | 150.00 | 145.00 | 147.50 | 147.50 | 154,204 |
| 2025-10-17 | 148.00 | 151.00 | 145.00 | 146.50 | 146.50 | 192,108 |
| 2025-10-16 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 195,000 |
| 2025-10-15 | 148.50 | 148.50 | 143.00 | 145.00 | 145.00 | 124,016 |
| 2025-10-14 | 148.50 | 148.50 | 141.50 | 143.00 | 143.00 | 338,022 |
| 2025-10-13 | 142.00 | 146.50 | 142.00 | 144.00 | 144.00 | 310,050 |
| 2025-10-09 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | 212,051 |
| 2025-10-08 | 152.00 | 155.50 | 151.50 | 153.00 | 153.00 | 161,217 |
| 2025-10-07 | 152.50 | 156.50 | 149.50 | 154.00 | 154.00 | 351,000 |
| 2025-10-03 | 152.50 | 155.50 | 151.50 | 153.00 | 153.00 | 203,000 |
| 2025-10-02 | 156.00 | 156.50 | 151.50 | 152.50 | 152.50 | 247,140 |
| 2025-10-01 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 265,051 |
| 2025-09-30 | 152.00 | 155.50 | 151.50 | 153.50 | 153.50 | 144,020 |
| 2025-09-29 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-09-26 | 156.00 | 156.00 | 150.50 | 152.50 | 152.50 | 307,254 |
| 2025-09-25 | 157.50 | 162.50 | 156.00 | 156.00 | 156.00 | 313,000 |
| 2025-09-24 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 226,023 |
| 2025-09-23 | 159.00 | 161.50 | 156.50 | 158.50 | 158.50 | 299,100 |
| 2025-09-22 | 164.00 | 164.00 | 155.50 | 156.50 | 156.50 | 321,002 |
| 2025-09-19 | 160.50 | 162.50 | 158.50 | 158.50 | 158.50 | 296,281 |
| 2025-09-18 | 166.50 | 166.50 | 160.00 | 160.50 | 160.50 | 309,194 |
| 2025-09-17 | 165.00 | 168.50 | 161.00 | 163.50 | 163.50 | 625,109 |
| 2025-09-16 | 151.50 | 165.00 | 151.50 | 165.00 | 165.00 | 702,259 |
| 2025-09-15 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | 467,007 |
| 2025-09-12 | 161.00 | 165.50 | 154.50 | 154.50 | 154.50 | 542,053 |
| 2025-09-11 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | 490,025 |
| 2025-09-10 | 169.00 | 169.50 | 159.50 | 160.00 | 160.00 | 1,192,011 |
| 2025-09-09 | 166.00 | 169.50 | 165.00 | 168.00 | 168.00 | 640,080 |
| 2025-09-08 | 167.50 | 170.50 | 164.50 | 167.50 | 167.50 | 535,065 |
| 2025-09-05 | 167.50 | 169.50 | 164.50 | 167.50 | 167.50 | 404,533 |
| 2025-09-04 | 180.00 | 180.50 | 166.00 | 166.00 | 166.00 | 1,199,715 |
| 2025-09-03 | 183.00 | 190.50 | 176.00 | 180.00 | 180.00 | 1,373,110 |
| 2025-09-02 | 168.50 | 183.00 | 168.50 | 183.00 | 183.00 | 2,229,260 |
| 2025-09-01 | 171.50 | 176.00 | 165.00 | 166.50 | 166.50 | 826,935 |
| 2025-08-29 | 172.00 | 172.50 | 169.50 | 171.50 | 171.50 | 561,290 |
| 2025-08-28 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | 444,100 |
| 2025-08-27 | 170.00 | 176.00 | 169.50 | 173.00 | 173.00 | 628,499 |
| 2025-08-26 | 167.00 | 175.00 | 164.00 | 172.00 | 172.00 | 964,126 |
| 2025-08-25 | 171.00 | 172.50 | 163.50 | 169.00 | 169.00 | 879,779 |
| 2025-08-22 | 173.00 | 178.50 | 166.00 | 168.00 | 168.00 | 1,527,161 |
| 2025-08-21 | 160.00 | 170.00 | 160.00 | 167.00 | 167.00 | 1,030,082 |
| 2025-08-20 | 164.50 | 165.00 | 159.00 | 159.50 | 159.50 | 859,351 |
| 2025-08-19 | 164.00 | 167.50 | 159.00 | 165.50 | 165.50 | 1,187,624 |
| 2025-08-18 | 166.00 | 166.00 | 157.00 | 164.00 | 164.00 | 1,240,010 |
| 2025-08-15 | 145.00 | 161.50 | 145.00 | 161.50 | 161.50 | 1,432,735 |
| 2025-08-14 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 420,200 |
| 2025-08-13 | 142.00 | 149.50 | 142.00 | 147.00 | 147.00 | 615,015 |
| 2025-08-12 | 139.50 | 144.50 | 139.00 | 141.00 | 141.00 | 287,015 |
| 2025-08-11 | 140.50 | 142.50 | 133.00 | 141.00 | 141.00 | 486,744 |
| 2025-08-08 | 148.00 | 148.00 | 142.00 | 142.50 | 142.50 | 626,023 |
| 2025-08-07 | 145.50 | 148.00 | 143.00 | 148.00 | 148.00 | 339,505 |
| 2025-08-06 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 231,220 |
| 2025-08-05 | 146.00 | 149.00 | 143.50 | 146.00 | 146.00 | 308,003 |
| 2025-08-04 | 144.50 | 147.50 | 143.00 | 145.00 | 145.00 | 351,100 |
| 2025-08-01 | 142.00 | 148.00 | 140.00 | 147.50 | 147.50 | 410,113 |
| 2025-07-31 | 146.50 | 148.00 | 141.50 | 143.00 | 143.00 | 718,003 |
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.