PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 200.00 | 204.50 | 198.00 | 203.00 | 203.00 | 228,000 |
| 2025-02-04 | 211.00 | 211.00 | 198.00 | 198.00 | 198.00 | 619,883 |
| 2025-02-03 | 201.50 | 210.00 | 201.50 | 209.50 | 209.50 | 605,100 |
| 2025-01-22 | 214.50 | 217.50 | 211.50 | 213.00 | 213.00 | 293,362 |
| 2025-01-21 | 217.00 | 217.50 | 212.00 | 214.50 | 214.50 | 317,514 |
| 2025-01-20 | 216.00 | 224.50 | 211.00 | 216.50 | 216.50 | 678,044 |
| 2025-01-17 | 221.00 | 222.50 | 213.00 | 213.50 | 213.50 | 679,281 |
| 2025-01-16 | 217.00 | 224.00 | 208.00 | 224.00 | 224.00 | 893,824 |
| 2025-01-15 | 209.00 | 213.00 | 202.50 | 213.00 | 213.00 | 817,532 |
| 2025-01-14 | 202.00 | 208.50 | 197.00 | 208.50 | 208.50 | 702,830 |
| 2025-01-13 | 201.00 | 204.00 | 188.00 | 200.00 | 200.00 | 1,323,020 |
| 2025-01-10 | 208.00 | 211.50 | 203.00 | 206.00 | 206.00 | 771,250 |
| 2025-01-09 | 203.50 | 219.00 | 202.50 | 208.00 | 208.00 | 1,974,238 |
| 2025-01-08 | 212.50 | 225.00 | 208.00 | 224.50 | 224.50 | 1,384,537 |
| 2025-01-07 | 214.00 | 216.00 | 203.50 | 207.00 | 207.00 | 961,122 |
| 2025-01-06 | 204.00 | 212.00 | 200.50 | 212.00 | 212.00 | 1,203,063 |
| 2025-01-03 | 209.50 | 211.00 | 197.50 | 200.50 | 200.50 | 774,924 |
| 2025-01-02 | 200.50 | 220.00 | 200.50 | 208.50 | 208.50 | 1,824,355 |
| 2024-12-31 | 190.00 | 205.50 | 185.50 | 200.00 | 200.00 | 1,373,209 |
| 2024-12-30 | 173.50 | 188.00 | 172.00 | 188.00 | 188.00 | 1,615,002 |
| 2024-12-27 | 173.50 | 174.00 | 168.50 | 171.00 | 171.00 | 280,400 |
| 2024-12-26 | 177.00 | 179.00 | 166.50 | 173.50 | 173.50 | 779,097 |
| 2024-12-25 | 172.50 | 180.00 | 172.00 | 177.00 | 177.00 | 1,458,272 |
| 2024-12-24 | 165.50 | 170.50 | 163.50 | 168.00 | 168.00 | 302,000 |
| 2024-12-23 | 169.00 | 169.50 | 164.00 | 166.00 | 166.00 | 209,030 |
| 2024-12-20 | 173.00 | 173.00 | 165.00 | 166.50 | 166.50 | 404,100 |
| 2024-12-19 | 167.50 | 181.00 | 167.50 | 173.00 | 173.00 | 1,123,833 |
| 2024-12-18 | 161.00 | 174.50 | 157.00 | 174.00 | 174.00 | 765,217 |
| 2024-12-17 | 165.00 | 165.00 | 151.00 | 160.50 | 160.50 | 786,058 |
| 2024-12-16 | 169.50 | 169.50 | 157.50 | 162.50 | 162.50 | 719,069 |
| 2024-12-13 | 166.00 | 171.00 | 161.00 | 168.00 | 168.00 | 502,401 |
| 2024-12-12 | 164.50 | 173.00 | 161.50 | 165.00 | 165.00 | 595,500 |
| 2024-12-11 | 152.00 | 165.50 | 149.00 | 165.00 | 165.00 | 885,401 |
| 2024-12-10 | 158.00 | 159.50 | 151.00 | 152.50 | 152.50 | 424,045 |
| 2024-12-09 | 161.50 | 163.50 | 151.50 | 157.50 | 157.50 | 1,847,132 |
| 2024-12-06 | 153.00 | 154.00 | 144.00 | 149.00 | 149.00 | 626,720 |
| 2024-12-05 | 163.00 | 163.00 | 149.50 | 153.00 | 153.00 | 635,140 |
| 2024-12-04 | 155.00 | 161.00 | 149.50 | 160.00 | 160.00 | 609,734 |
| 2024-12-03 | 153.00 | 156.00 | 150.00 | 154.50 | 154.50 | 508,050 |
| 2024-12-02 | 143.00 | 154.50 | 143.00 | 152.50 | 152.50 | 1,215,162 |
| 2024-11-29 | 137.00 | 142.50 | 132.50 | 140.50 | 140.50 | 256,000 |
| 2024-11-28 | 143.00 | 143.00 | 135.00 | 137.00 | 137.00 | 407,700 |
| 2024-11-27 | 147.00 | 152.00 | 142.00 | 144.50 | 144.50 | 654,530 |
| 2024-11-26 | 141.50 | 145.50 | 140.00 | 140.00 | 140.00 | 200,050 |
| 2024-11-25 | 141.50 | 149.50 | 140.00 | 142.00 | 142.00 | 512,000 |
| 2024-11-22 | 129.00 | 139.00 | 128.00 | 139.00 | 139.00 | 1,020,025 |
| 2024-11-21 | 126.00 | 132.50 | 122.50 | 126.50 | 126.50 | 389,042 |
| 2024-11-20 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 932,225 |
| 2024-11-19 | 137.50 | 137.50 | 130.50 | 134.50 | 134.50 | 252,170 |
| 2024-11-18 | 135.50 | 140.00 | 131.50 | 135.00 | 135.00 | 415,466 |
| 2024-11-15 | 139.00 | 139.00 | 130.00 | 138.00 | 138.00 | 616,286 |
| 2024-11-14 | 155.00 | 155.00 | 139.50 | 139.50 | 139.50 | 889,222 |
| 2024-11-13 | 151.50 | 155.50 | 150.00 | 155.00 | 155.00 | 323,008 |
| 2024-11-12 | 152.00 | 157.50 | 151.00 | 153.00 | 153.00 | 415,270 |
| 2024-11-11 | 158.00 | 161.50 | 154.50 | 156.50 | 156.50 | 515,110 |
| 2024-11-08 | 161.00 | 166.50 | 154.00 | 165.50 | 165.50 | 671,105 |
| 2024-11-07 | 150.50 | 166.00 | 145.00 | 166.00 | 166.00 | 629,600 |
| 2024-11-06 | 167.00 | 167.50 | 149.00 | 151.00 | 151.00 | 705,090 |
| 2024-11-05 | 150.00 | 165.00 | 148.00 | 165.00 | 165.00 | 939,062 |
| 2024-11-04 | 151.00 | 151.50 | 150.00 | 150.00 | 150.00 | 243,225 |
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.