PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 149.50 | 151.50 | 149.50 | 151.00 | 151.00 | 156,066 |
| 2024-10-31 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-10-30 | 152.00 | 157.00 | 152.00 | 152.50 | 152.50 | 126,060 |
| 2024-10-29 | 150.00 | 155.00 | 148.00 | 154.00 | 154.00 | 201,660 |
| 2024-10-28 | 160.00 | 160.00 | 153.50 | 154.50 | 154.50 | 210,063 |
| 2024-10-25 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 254,585 |
| 2024-10-24 | 158.50 | 160.00 | 150.00 | 150.50 | 150.50 | 522,704 |
| 2024-10-23 | 171.00 | 173.50 | 156.00 | 156.00 | 156.00 | 487,086 |
| 2024-10-22 | 158.00 | 170.00 | 158.00 | 168.00 | 168.00 | 391,413 |
| 2024-10-21 | 148.50 | 155.00 | 148.50 | 155.00 | 155.00 | 636,351 |
| 2024-10-18 | 141.50 | 151.00 | 139.00 | 148.50 | 148.50 | 740,339 |
| 2024-10-17 | 136.50 | 145.00 | 132.50 | 141.50 | 141.50 | 1,175,014 |
| 2024-10-16 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1,022,091 |
| 2024-10-15 | 126.50 | 132.00 | 124.50 | 126.00 | 126.00 | 785,600 |
| 2024-10-14 | 123.50 | 128.50 | 116.50 | 128.50 | 128.50 | 1,654,269 |
| 2024-10-11 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 892,730 |
| 2024-10-09 | 105.00 | 107.50 | 104.50 | 107.50 | 107.50 | 717,691 |
| 2024-10-08 | 101.50 | 102.00 | 97.000 | 98.000 | 98.000 | 196,307 |
| 2024-10-07 | 99.700 | 103.00 | 98.900 | 101.00 | 101.00 | 125,043 |
| 2024-10-04 | 101.00 | 102.50 | 98.700 | 99.600 | 99.600 | 248,000 |
| 2024-10-03 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-10-02 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2024-10-01 | 98.300 | 100.50 | 97.500 | 100.50 | 100.50 | 290,129 |
| 2024-09-30 | 96.500 | 97.200 | 95.000 | 96.800 | 96.800 | 171,527 |
| 2024-09-27 | 92.400 | 96.800 | 92.000 | 95.000 | 95.000 | 133,473 |
| 2024-09-26 | 92.400 | 92.400 | 90.600 | 91.800 | 91.800 | 104,110 |
| 2024-09-25 | 89.000 | 93.100 | 89.000 | 92.200 | 92.200 | 234,021 |
| 2024-09-24 | 87.300 | 88.800 | 86.100 | 87.400 | 87.400 | 156,000 |
| 2024-09-23 | 85.200 | 88.500 | 85.200 | 87.000 | 87.000 | 298,300 |
| 2024-09-20 | 85.700 | 85.700 | 81.500 | 85.200 | 85.200 | 188,000 |
| 2024-09-19 | 87.000 | 87.000 | 83.600 | 85.300 | 85.300 | 235,020 |
| 2024-09-18 | 87.300 | 87.700 | 85.700 | 86.600 | 86.600 | 611,000 |
| 2024-09-16 | 78.600 | 86.200 | 78.600 | 86.200 | 86.200 | 907,054 |
| 2024-09-13 | 77.500 | 78.900 | 77.300 | 78.400 | 78.400 | 172,000 |
| 2024-09-12 | 75.600 | 76.500 | 75.300 | 76.500 | 76.500 | 76,150 |
| 2024-09-11 | 75.900 | 76.200 | 74.000 | 75.000 | 75.000 | 96,000 |
| 2024-09-10 | 75.900 | 76.000 | 74.600 | 75.500 | 75.500 | 46,000 |
| 2024-09-09 | 72.500 | 76.000 | 72.500 | 75.300 | 75.300 | 158,000 |
| 2024-09-06 | 71.400 | 73.000 | 71.400 | 73.000 | 73.000 | 14,000 |
| 2024-09-05 | 71.300 | 72.900 | 71.300 | 71.400 | 71.400 | 22,000 |
| 2024-09-04 | 74.000 | 74.400 | 70.800 | 70.800 | 70.800 | 67,050 |
| 2024-09-03 | 75.400 | 75.400 | 74.800 | 75.000 | 75.000 | 30,000 |
| 2024-09-02 | 76.500 | 76.500 | 74.500 | 74.500 | 74.500 | 31,000 |
| 2024-08-30 | 77.000 | 77.100 | 75.000 | 75.900 | 75.900 | 90,000 |
| 2024-08-29 | 77.100 | 78.200 | 75.600 | 76.600 | 76.600 | 87,000 |
| 2024-08-28 | 75.500 | 77.400 | 75.000 | 77.200 | 77.200 | 259,882 |
| 2024-08-27 | 75.000 | 75.200 | 74.600 | 74.800 | 74.800 | 102,000 |
| 2024-08-26 | 75.100 | 76.000 | 74.200 | 75.000 | 75.000 | 94,000 |
| 2024-08-23 | 72.000 | 75.000 | 71.500 | 74.900 | 74.900 | 102,100 |
| 2024-08-22 | 72.100 | 72.100 | 71.500 | 72.000 | 72.000 | 43,000 |
| 2024-08-21 | 70.700 | 73.000 | 69.800 | 72.000 | 72.000 | 169,616 |
| 2024-08-20 | 68.600 | 70.800 | 68.600 | 70.600 | 70.600 | 96,368 |
| 2024-08-19 | 69.800 | 69.800 | 68.500 | 68.500 | 68.500 | 28,000 |
| 2024-08-16 | 69.100 | 70.000 | 69.100 | 69.800 | 69.800 | 14,000 |
| 2024-08-15 | 70.600 | 70.600 | 68.500 | 68.700 | 68.700 | 40,017 |
| 2024-08-14 | 70.400 | 70.600 | 70.000 | 70.600 | 70.600 | 38,000 |
| 2024-08-13 | 72.000 | 72.000 | 70.100 | 70.200 | 70.200 | 37,000 |
| 2024-08-12 | 71.500 | 73.500 | 70.000 | 72.000 | 72.000 | 55,000 |
| 2024-08-09 | 62.900 | 70.700 | 62.900 | 70.700 | 70.700 | 67,000 |
| 2024-08-08 | 62.000 | 66.000 | 62.000 | 64.500 | 64.500 | 19,800 |
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.