Nichidenbo Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.750	50.400	49.750	50.300	45.635	208,660
2022-11-03	49.200	50.000	49.200	50.000	45.363	246,025
2022-11-02	48.550	50.700	48.300	50.100	45.453	358,077
2022-11-01	47.950	48.800	47.750	48.750	44.229	250,011
2022-10-31	47.950	47.950	47.500	47.550	43.140	106,668
2022-10-28	48.300	48.300	47.350	47.350	42.958	91,128
2022-10-27	48.050	48.050	47.750	47.950	43.503	65,283
2022-10-26	47.550	48.100	47.150	47.450	43.049	291,328
2022-10-25	48.300	48.450	47.700	47.800	43.367	127,936
2022-10-24	47.750	48.450	47.750	48.100	43.639	116,843
2022-10-21	48.500	48.500	47.750	47.750	43.321	146,263
2022-10-20	47.950	48.550	47.200	48.550	44.047	407,742
2022-10-19	48.550	48.550	47.850	47.950	43.503	168,180
2022-10-18	48.550	48.600	47.750	48.200	43.730	88,784
2022-10-17	48.300	48.300	47.400	48.000	43.548	176,309
2022-10-14	48.650	48.900	48.500	48.550	44.047	136,434
2022-10-13	48.300	48.400	47.750	48.000	43.548	286,395
2022-10-12	48.550	48.700	48.150	48.600	44.092	158,034
2022-10-11	49.550	49.550	48.650	48.800	44.274	240,742
2022-10-07	50.000	50.200	49.600	50.000	45.363	237,482
2022-10-06	49.800	49.800	49.450	49.750	45.136	84,483
2022-10-05	50.200	50.200	49.500	49.800	45.181	172,740
2022-10-04	49.700	49.900	49.000	49.350	44.773	193,713
2022-10-03	48.000	50.000	48.000	49.200	44.637	426,500
2022-09-30	47.600	47.950	46.850	47.950	43.503	138,039
2022-09-29	47.750	48.000	47.500	47.600	43.185	125,418
2022-09-28	48.600	48.750	47.100	47.100	42.732	301,006
2022-09-27	47.650	48.600	47.550	48.550	44.047	164,022
2022-09-26	48.600	48.700	47.900	48.100	43.639	330,666
2022-09-23	49.350	49.700	49.000	49.050	44.501	203,515
2022-09-22	49.350	49.450	48.700	49.350	44.773	203,090
2022-09-21	49.950	50.000	49.300	49.350	44.773	256,441
2022-09-20	50.300	50.400	49.850	50.200	45.544	126,661
2022-09-19	50.200	51.000	49.950	50.000	45.363	213,552
2022-09-16	50.400	50.700	50.100	50.200	45.544	128,550
2022-09-15	50.300	50.600	50.200	50.400	45.726	158,439
2022-09-14	49.800	50.400	49.800	50.300	45.635	133,211
2022-09-13	50.800	50.900	50.100	50.400	45.726	152,209
2022-09-12	50.400	50.900	50.100	50.600	45.907	172,243
2022-09-08	50.100	50.500	49.800	50.400	45.726	543,937
2022-09-07	50.600	50.800	50.100	50.400	45.726	211,163
2022-09-06	51.800	51.900	50.600	50.700	45.998	330,521
2022-09-05	51.300	51.800	51.100	51.600	46.814	332,265
2022-09-02	51.300	51.600	51.100	51.300	46.542	183,783
2022-09-01	51.600	51.700	51.200	51.300	46.542	325,337
2022-08-31	51.900	51.900	51.500	51.900	47.086	286,938
2022-08-30	51.300	52.000	51.300	51.900	47.086	389,323
2022-08-29	50.000	51.500	50.000	51.300	46.542	626,980
2022-08-26	51.000	51.300	50.900	50.900	46.179	287,617
2022-08-25	50.700	51.300	50.700	51.000	46.270	422,548
2022-08-24	50.800	50.800	50.200	50.300	45.635	123,032
2022-08-23	50.000	50.500	50.000	50.500	45.816	155,227
2022-08-22	49.900	50.900	49.800	50.600	45.907	358,929
2022-08-19	49.850	49.950	49.750	49.950	45.317	137,048
2022-08-18	50.000	50.200	49.500	49.850	45.227	205,110
2022-08-17	49.900	49.900	49.600	49.750	45.136	174,965
2022-08-16	50.000	50.000	49.700	49.850	45.227	144,505
2022-08-15	49.900	49.950	49.400	49.650	45.045	363,273
2022-08-12	49.300	49.650	49.300	49.650	45.045	163,225
2022-08-11	49.200	49.600	49.150	49.300	44.728	260,840

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	5.5000 TWD
2022-07-04	4.0000 TWD
2021-08-09	3.1000 TWD
2020-07-10	3.5000 TWD
2019-07-08	6.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.