Nichidenbo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	53.300	53.700	53.300	53.600	44.626	185,399
2022-05-16	53.400	53.500	53.200	53.300	44.377	269,653
2022-05-13	52.900	53.300	52.800	53.000	44.127	158,519
2022-05-12	52.500	53.300	52.500	52.600	43.794	269,829
2022-05-11	53.400	53.600	53.100	53.300	44.377	145,858
2022-05-10	52.400	53.400	52.100	53.300	44.377	213,010
2022-05-09	53.600	53.700	53.000	53.000	44.127	300,120
2022-05-06	53.000	53.800	53.000	53.800	44.793	116,587
2022-05-05	53.700	54.000	53.700	53.900	44.876	330,654
2022-05-04	52.600	52.900	52.500	52.900	44.044	89,629
2022-05-03	52.600	52.600	51.800	52.500	43.711	104,772
2022-04-29	52.600	53.000	52.600	52.600	43.794	138,260
2022-04-28	52.100	52.500	52.000	52.300	43.544	140,910
2022-04-27	52.400	52.400	51.600	52.100	43.377	500,599
2022-04-26	53.000	53.200	52.700	52.900	44.044	176,010
2022-04-25	53.100	53.200	52.700	52.900	44.044	367,101
2022-04-22	53.700	53.900	53.600	53.700	44.710	125,574
2022-04-21	54.000	54.000	53.800	53.900	44.876	93,284
2022-04-20	54.200	54.200	53.500	54.000	44.959	126,989
2022-04-19	53.200	54.000	53.200	53.800	44.793	191,827
2022-04-18	53.600	53.600	53.100	53.100	44.210	191,358
2022-04-15	54.100	54.400	53.300	53.600	44.626	162,618
2022-04-14	53.900	54.200	53.800	54.200	45.126	205,535
2022-04-13	53.200	53.900	53.200	53.800	44.793	251,407
2022-04-12	53.000	53.500	52.600	53.300	44.377	244,632
2022-04-11	54.100	54.200	53.100	53.100	44.210	318,810
2022-04-08	53.500	53.700	53.100	53.500	44.543	208,666
2022-04-07	54.100	54.100	53.000	53.000	44.127	503,449
2022-04-06	54.400	54.400	53.900	54.100	45.043	426,581
2022-04-01	54.800	54.800	54.400	54.600	45.459	186,612
2022-03-31	54.800	55.100	54.700	54.800	45.625	368,380
2022-03-30	54.500	54.700	54.200	54.600	45.459	304,277
2022-03-29	54.900	55.000	54.300	54.400	45.292	436,746
2022-03-28	55.000	55.400	54.500	54.700	45.542	1,252,058
2022-03-25	55.200	55.200	54.500	54.600	45.459	686,090
2022-03-24	54.500	55.000	54.400	54.900	45.709	1,446,759
2022-03-23	54.500	54.500	54.000	54.400	45.292	334,279
2022-03-22	54.000	54.300	53.700	54.300	45.209	237,709
2022-03-21	53.400	54.200	53.400	54.000	44.959	267,671
2022-03-18	53.200	53.600	53.200	53.400	44.460	244,440
2022-03-17	52.700	53.400	52.500	53.400	44.460	251,232
2022-03-16	52.500	52.600	52.100	52.300	43.544	276,166
2022-03-15	53.100	53.100	52.300	52.300	43.544	239,535
2022-03-14	53.200	53.500	52.900	53.100	44.210	167,821
2022-03-11	52.800	53.100	52.700	53.100	44.210	144,069
2022-03-10	53.000	53.300	52.800	52.800	43.960	218,048
2022-03-09	52.400	52.700	52.100	52.400	43.627	302,114
2022-03-08	52.400	52.900	51.900	52.000	43.294	410,608
2022-03-07	53.500	53.500	52.400	52.800	43.960	494,437
2022-03-04	53.700	54.100	53.400	53.700	44.710	247,515
2022-03-03	54.200	54.500	53.800	54.000	44.959	188,520
2022-03-02	53.800	54.100	53.400	53.900	44.876	224,198
2022-03-01	53.000	54.000	53.000	53.900	44.876	265,963
2022-02-25	52.800	53.400	52.300	52.700	43.877	356,357
2022-02-24	54.200	54.200	52.600	52.800	43.960	672,329
2022-02-23	53.900	54.600	53.900	54.100	45.043	225,994
2022-02-22	54.700	54.700	53.300	53.900	44.876	547,007
2022-02-21	54.500	54.900	54.100	54.700	45.542	295,470
2022-02-18	54.200	54.600	54.000	54.500	45.376	252,482
2022-02-17	54.700	55.200	54.400	54.500	45.376	514,900

← NewerPage 19 of 21 · 1,216 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.