Nichidenbo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	48.800	50.000	48.600	49.050	44.501	1,004,823
2022-08-09	47.500	47.700	47.300	47.550	43.140	101,328
2022-08-08	46.850	47.600	46.850	47.600	43.185	153,489
2022-08-05	46.550	46.950	46.400	46.850	42.505	126,929
2022-08-04	46.400	46.400	45.600	46.050	41.779	211,580
2022-08-03	46.150	46.950	46.150	46.350	42.051	162,096
2022-08-02	47.100	47.100	46.700	46.800	42.459	161,868
2022-08-01	47.900	47.900	47.150	47.600	43.185	126,622
2022-07-29	48.500	48.500	47.500	47.900	43.457	259,480
2022-07-28	47.950	48.350	47.150	47.850	43.412	778,618
2022-07-27	45.500	46.550	45.500	46.350	42.051	137,035
2022-07-26	46.600	46.600	45.650	46.050	41.779	174,866
2022-07-25	46.600	46.850	46.400	46.550	42.233	102,010
2022-07-22	46.350	47.300	46.350	46.600	42.278	219,162
2022-07-21	45.750	46.200	45.250	46.200	41.915	143,014
2022-07-20	45.700	46.550	45.650	45.650	41.416	285,549
2022-07-19	45.050	45.800	45.000	45.500	41.280	256,851
2022-07-18	44.350	45.050	44.350	45.050	40.872	233,512
2022-07-15	43.550	44.100	43.550	44.000	39.919	147,022
2022-07-14	43.050	43.900	42.700	43.850	39.783	136,378
2022-07-13	43.200	43.250	42.800	43.000	39.012	161,455
2022-07-12	43.200	43.200	42.100	42.250	38.331	253,033
2022-07-11	43.650	43.800	43.200	43.200	39.193	183,326
2022-07-08	43.200	43.850	43.200	43.650	39.602	270,016
2022-07-07	42.450	43.250	42.100	43.050	39.057	309,717
2022-07-06	44.200	44.250	42.200	42.350	38.422	656,350
2022-07-05	44.900	44.900	43.350	44.100	40.010	925,263
2022-07-04	44.650	45.350	44.600	44.700	40.554	601,984
2022-07-01	50.400	50.400	48.600	48.600	40.463	1,622,393
2022-06-30	51.900	51.900	50.000	50.500	42.045	956,664
2022-06-29	52.000	52.100	51.800	51.900	43.211	517,973
2022-06-28	52.900	52.900	52.300	52.400	43.627	281,407
2022-06-27	53.000	53.200	52.700	52.900	44.044	252,928
2022-06-24	52.400	53.400	52.400	52.800	43.960	259,084
2022-06-23	52.500	52.700	52.100	52.400	43.627	256,616
2022-06-22	53.000	53.000	52.100	52.300	43.544	293,149
2022-06-21	52.300	53.000	52.100	52.900	44.044	307,710
2022-06-20	53.100	53.200	52.200	52.200	43.461	632,198
2022-06-17	52.800	53.300	52.600	53.100	44.210	447,813
2022-06-16	54.700	54.700	53.300	53.300	44.377	453,892
2022-06-15	54.500	54.900	54.000	54.100	45.043	215,216
2022-06-14	53.800	54.500	53.300	54.300	45.209	274,954
2022-06-13	54.000	54.000	53.600	53.700	44.710	316,287
2022-06-10	54.500	54.700	54.400	54.500	45.376	169,932
2022-06-09	54.500	54.800	54.500	54.800	45.625	135,839
2022-06-08	55.000	55.000	54.600	54.700	45.542	199,477
2022-06-07	55.000	55.000	54.600	54.700	45.542	227,271
2022-06-06	55.000	55.000	54.700	54.900	45.709	334,297
2022-06-02	55.000	55.000	54.400	54.600	45.459	265,977
2022-06-01	54.800	55.000	54.600	54.800	45.625	432,646
2022-05-31	54.900	54.900	54.500	54.500	45.376	204,620
2022-05-30	54.400	54.900	54.400	54.700	45.542	373,784
2022-05-27	54.300	54.500	54.200	54.300	45.209	224,704
2022-05-26	53.900	54.800	53.900	53.900	44.876	467,309
2022-05-25	53.200	53.900	53.200	53.900	44.876	165,706
2022-05-24	53.900	53.900	53.300	53.300	44.377	101,446
2022-05-23	53.600	53.800	53.600	53.800	44.793	129,031
2022-05-20	53.600	53.700	53.300	53.600	44.626	95,307
2022-05-19	53.000	53.500	52.900	53.300	44.377	144,326
2022-05-18	54.000	54.000	53.600	53.700	44.710	225,327

← NewerPage 18 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.