PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 152.00 | 152.00 | 146.00 | 148.50 | 148.50 | 305,133 |
| 2025-07-29 | 164.50 | 164.50 | 149.50 | 150.00 | 150.00 | 724,041 |
| 2025-07-28 | 152.00 | 158.50 | 151.00 | 155.00 | 155.00 | 558,500 |
| 2025-07-25 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 262,734 |
| 2025-07-24 | 159.50 | 161.00 | 152.50 | 153.50 | 153.50 | 451,013 |
| 2025-07-23 | 160.00 | 161.00 | 155.50 | 157.50 | 157.50 | 420,004 |
| 2025-07-22 | 166.00 | 174.00 | 159.00 | 159.00 | 159.00 | 922,032 |
| 2025-07-21 | 166.50 | 166.50 | 164.00 | 165.00 | 165.00 | 325,026 |
| 2025-07-18 | 167.50 | 170.50 | 166.00 | 167.50 | 167.50 | 394,100 |
| 2025-07-17 | 169.00 | 171.50 | 167.00 | 167.50 | 167.50 | 338,160 |
| 2025-07-16 | 166.00 | 171.00 | 165.00 | 169.00 | 169.00 | 469,863 |
| 2025-07-15 | 163.50 | 170.00 | 163.50 | 166.00 | 166.00 | 416,000 |
| 2025-07-14 | 171.00 | 174.00 | 165.00 | 165.00 | 165.00 | 576,002 |
| 2025-07-11 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 569,463 |
| 2025-07-10 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 438,102 |
| 2025-07-09 | 173.50 | 179.00 | 173.00 | 175.50 | 175.50 | 326,000 |
| 2025-07-08 | 177.50 | 177.50 | 169.50 | 176.50 | 176.50 | 514,000 |
| 2025-07-07 | 183.50 | 186.50 | 169.00 | 177.00 | 177.00 | 1,105,102 |
| 2025-07-04 | 185.50 | 190.00 | 180.50 | 186.00 | 186.00 | 463,407 |
| 2025-07-03 | 188.50 | 189.00 | 180.00 | 186.00 | 186.00 | 841,150 |
| 2025-07-02 | 187.00 | 193.00 | 182.00 | 185.50 | 185.50 | 1,140,221 |
| 2025-07-01 | 189.00 | 200.00 | 188.50 | 190.50 | 190.50 | 1,312,364 |
| 2025-06-30 | 197.00 | 199.00 | 189.50 | 195.00 | 195.00 | 1,347,782 |
| 2025-06-27 | 182.00 | 199.50 | 179.50 | 197.00 | 197.00 | 2,487,283 |
| 2025-06-26 | 178.50 | 183.50 | 176.00 | 181.50 | 181.50 | 1,594,509 |
| 2025-06-25 | 166.50 | 179.00 | 162.00 | 178.50 | 178.50 | 2,122,691 |
| 2025-06-24 | 155.50 | 165.00 | 151.50 | 163.00 | 163.00 | 1,566,010 |
| 2025-06-23 | 149.00 | 158.00 | 149.00 | 155.50 | 155.50 | 1,420,010 |
| 2025-06-20 | 138.50 | 152.50 | 138.50 | 152.50 | 152.50 | 2,729,734 |
| 2025-06-19 | 134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 409,001 |
| 2025-06-18 | 139.00 | 139.00 | 135.00 | 135.50 | 135.50 | 219,379 |
| 2025-06-17 | 132.00 | 140.00 | 131.50 | 139.00 | 139.00 | 520,020 |
| 2025-06-16 | 130.00 | 133.50 | 126.00 | 131.00 | 131.00 | 476,153 |
| 2025-06-13 | 141.00 | 142.50 | 130.00 | 130.00 | 130.00 | 2,008,294 |
| 2025-06-12 | 148.50 | 152.50 | 140.50 | 144.00 | 144.00 | 448,600 |
| 2025-06-11 | 149.50 | 152.50 | 147.00 | 150.00 | 150.00 | 351,200 |
| 2025-06-10 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 742,115 |
| 2025-06-09 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 365,033 |
| 2025-06-06 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 90,000 |
| 2025-06-05 | 140.00 | 141.50 | 136.50 | 138.00 | 138.00 | 254,205 |
| 2025-06-04 | 140.00 | 142.00 | 138.50 | 139.50 | 139.50 | 157,013 |
| 2025-06-03 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 109,155 |
| 2025-06-02 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 277,083 |
| 2025-05-29 | 153.50 | 153.50 | 143.50 | 145.00 | 145.00 | 332,102 |
| 2025-05-28 | 158.50 | 158.50 | 147.00 | 148.00 | 148.00 | 430,793 |
| 2025-05-27 | 157.00 | 158.50 | 154.00 | 155.00 | 155.00 | 440,002 |
| 2025-05-26 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 352,185 |
| 2025-05-23 | 162.50 | 165.00 | 158.00 | 159.00 | 159.00 | 496,053 |
| 2025-05-22 | 159.50 | 161.50 | 154.00 | 160.00 | 160.00 | 620,556 |
| 2025-05-21 | 152.50 | 161.00 | 152.50 | 159.00 | 159.00 | 635,085 |
| 2025-05-20 | 152.00 | 157.50 | 152.00 | 155.00 | 155.00 | 340,184 |
| 2025-05-19 | 149.50 | 153.50 | 147.00 | 152.00 | 152.00 | 433,021 |
| 2025-05-16 | 151.00 | 153.00 | 148.50 | 149.00 | 149.00 | 173,160 |
| 2025-05-15 | 152.50 | 156.50 | 150.50 | 151.00 | 151.00 | 272,003 |
| 2025-05-14 | 154.00 | 158.50 | 151.50 | 156.00 | 156.00 | 413,407 |
| 2025-05-13 | 164.00 | 164.00 | 151.50 | 152.00 | 152.00 | 952,092 |
| 2025-05-12 | 139.00 | 152.50 | 137.50 | 152.50 | 152.50 | 708,000 |
| 2025-05-09 | 137.50 | 139.50 | 133.50 | 139.00 | 139.00 | 344,087 |
| 2025-05-08 | 139.50 | 145.00 | 137.00 | 139.00 | 139.00 | 269,000 |
| 2025-05-07 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 304,101 |
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.