PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 136.50 | 147.00 | 135.50 | 142.00 | 142.00 | 437,038 |
| 2025-05-05 | 147.50 | 147.50 | 132.50 | 138.00 | 138.00 | 976,927 |
| 2025-05-02 | 152.00 | 152.50 | 147.00 | 147.00 | 147.00 | 302,000 |
| 2025-04-30 | 153.00 | 156.00 | 146.50 | 147.00 | 147.00 | 323,253 |
| 2025-04-29 | 145.00 | 153.50 | 144.00 | 153.00 | 153.00 | 307,060 |
| 2025-04-28 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 236,285 |
| 2025-04-25 | 150.50 | 157.50 | 145.00 | 145.00 | 145.00 | 1,207,109 |
| 2025-04-24 | 146.00 | 148.50 | 142.50 | 143.50 | 143.50 | 393,720 |
| 2025-04-23 | 136.00 | 142.00 | 132.50 | 142.00 | 142.00 | 583,052 |
| 2025-04-22 | 132.50 | 137.00 | 128.50 | 129.50 | 129.50 | 452,028 |
| 2025-04-21 | 141.00 | 145.00 | 136.00 | 137.00 | 137.00 | 357,097 |
| 2025-04-18 | 148.50 | 149.00 | 141.50 | 146.00 | 146.00 | 345,049 |
| 2025-04-17 | 156.50 | 158.00 | 144.00 | 148.50 | 148.50 | 848,201 |
| 2025-04-16 | 151.00 | 155.50 | 149.50 | 151.50 | 151.50 | 660,469 |
| 2025-04-15 | 145.00 | 157.00 | 145.00 | 154.50 | 154.50 | 930,273 |
| 2025-04-14 | 142.50 | 149.50 | 139.00 | 143.00 | 143.00 | 975,020 |
| 2025-04-11 | 118.00 | 141.00 | 118.00 | 139.50 | 139.50 | 1,453,010 |
| 2025-04-10 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 128,000 |
| 2025-04-09 | 125.50 | 126.50 | 118.00 | 118.00 | 118.00 | 1,272,500 |
| 2025-04-08 | 126.00 | 133.50 | 121.50 | 131.00 | 131.00 | 2,492,258 |
| 2025-04-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 39,000 |
| 2025-04-02 | 145.50 | 150.50 | 135.50 | 150.00 | 150.00 | 1,236,944 |
| 2025-04-01 | 141.50 | 151.00 | 141.50 | 145.50 | 145.50 | 2,192,753 |
| 2025-03-31 | 160.00 | 165.00 | 157.00 | 157.00 | 157.00 | 538,097 |
| 2025-03-28 | 192.50 | 192.50 | 172.00 | 174.00 | 174.00 | 2,402,559 |
| 2025-03-27 | 195.50 | 195.50 | 190.00 | 191.00 | 191.00 | 2,171,027 |
| 2025-03-26 | 200.00 | 200.00 | 192.00 | 195.50 | 195.50 | 737,150 |
| 2025-03-25 | 195.50 | 201.50 | 192.00 | 198.00 | 198.00 | 678,241 |
| 2025-03-24 | 193.50 | 196.50 | 190.00 | 191.00 | 191.00 | 594,091 |
| 2025-03-21 | 201.00 | 204.00 | 192.00 | 193.00 | 193.00 | 966,244 |
| 2025-03-20 | 209.50 | 214.00 | 202.00 | 204.00 | 204.00 | 923,250 |
| 2025-03-19 | 191.00 | 209.00 | 191.00 | 207.00 | 207.00 | 1,170,062 |
| 2025-03-18 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 421,356 |
| 2025-03-17 | 193.00 | 195.00 | 191.00 | 192.50 | 192.50 | 382,200 |
| 2025-03-14 | 190.00 | 198.00 | 189.00 | 192.50 | 192.50 | 881,587 |
| 2025-03-13 | 194.00 | 197.00 | 189.00 | 190.00 | 190.00 | 424,250 |
| 2025-03-12 | 193.00 | 198.50 | 192.00 | 193.00 | 193.00 | 510,431 |
| 2025-03-11 | 189.50 | 193.00 | 187.00 | 190.00 | 190.00 | 791,000 |
| 2025-03-10 | 195.00 | 200.50 | 191.50 | 195.00 | 195.00 | 1,108,200 |
| 2025-03-07 | 212.00 | 217.50 | 195.00 | 200.00 | 200.00 | 1,581,500 |
| 2025-03-06 | 224.00 | 227.00 | 211.50 | 214.00 | 214.00 | 644,299 |
| 2025-03-05 | 216.00 | 227.50 | 213.50 | 223.00 | 223.00 | 695,004 |
| 2025-03-04 | 210.00 | 219.00 | 202.00 | 216.00 | 216.00 | 837,200 |
| 2025-03-03 | 213.50 | 222.00 | 213.00 | 213.00 | 213.00 | 1,121,256 |
| 2025-02-27 | 247.53 | 247.53 | 232.25 | 232.25 | 232.25 | 590,638 |
| 2025-02-26 | 245.56 | 250.00 | 241.62 | 246.55 | 246.55 | 342,883 |
| 2025-02-25 | 243.10 | 248.52 | 242.60 | 243.10 | 243.10 | 210,916 |
| 2025-02-24 | 234.71 | 250.49 | 234.71 | 248.52 | 248.52 | 548,695 |
| 2025-02-21 | 267.00 | 277.50 | 241.00 | 247.50 | 247.50 | 1,487,615 |
| 2025-02-20 | 261.00 | 272.00 | 252.50 | 267.50 | 267.50 | 559,932 |
| 2025-02-19 | 249.50 | 258.00 | 248.00 | 256.00 | 256.00 | 400,328 |
| 2025-02-18 | 257.00 | 264.50 | 246.00 | 246.00 | 246.00 | 475,174 |
| 2025-02-17 | 260.00 | 270.00 | 255.00 | 257.00 | 257.00 | 493,070 |
| 2025-02-14 | 257.00 | 262.00 | 245.50 | 257.00 | 257.00 | 1,029,042 |
| 2025-02-13 | 241.50 | 262.00 | 241.50 | 261.50 | 261.50 | 1,810,130 |
| 2025-02-12 | 229.50 | 239.50 | 226.50 | 239.50 | 239.50 | 1,654,487 |
| 2025-02-11 | 201.00 | 218.00 | 201.00 | 218.00 | 218.00 | 1,319,156 |
| 2025-02-10 | 198.00 | 199.50 | 193.00 | 198.50 | 198.50 | 584,000 |
| 2025-02-07 | 199.50 | 203.50 | 198.00 | 199.00 | 199.00 | 294,000 |
| 2025-02-06 | 199.00 | 207.00 | 198.00 | 199.00 | 199.00 | 385,130 |
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.