Nichidenbo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	54.500	54.700	54.200	54.400	45.292	345,057
2022-02-15	54.500	54.600	54.100	54.100	45.043	417,020
2022-02-14	53.600	54.200	53.600	54.000	44.959	415,420
2022-02-11	54.300	54.600	54.000	54.400	45.292	752,362
2022-02-10	53.900	54.200	53.600	53.900	44.876	274,580
2022-02-09	53.400	53.800	53.400	53.700	44.710	232,418
2022-02-08	53.200	53.400	53.000	53.400	44.460	240,222
2022-02-07	51.900	53.000	51.900	53.000	44.127	265,912
2022-01-26	51.500	51.800	51.400	51.500	42.878	542,472
2022-01-25	51.800	52.200	51.500	51.500	42.878	371,371
2022-01-24	52.600	52.600	51.300	52.100	43.377	383,029
2022-01-21	53.400	53.400	52.600	52.600	43.794	325,576
2022-01-20	53.800	54.000	53.400	53.500	44.543	311,653
2022-01-19	53.400	53.800	53.300	53.800	44.793	302,452
2022-01-18	54.100	54.200	53.400	53.400	44.460	402,353
2022-01-17	53.000	53.600	52.800	53.600	44.626	277,063
2022-01-14	52.900	53.700	52.600	52.800	43.960	719,541
2022-01-13	52.500	52.900	52.400	52.500	43.711	254,626
2022-01-12	52.600	52.800	52.100	52.500	43.711	248,261
2022-01-11	53.100	53.100	52.500	52.600	43.794	296,356
2022-01-10	52.500	53.300	52.400	53.100	44.210	228,451
2022-01-07	53.600	53.600	52.100	52.700	43.877	379,600
2022-01-06	53.500	53.600	53.200	53.500	44.543	245,422
2022-01-05	54.100	54.300	53.600	53.600	44.626	348,578
2022-01-04	54.100	54.700	54.000	54.100	45.043	735,091
2022-01-03	53.900	54.300	53.600	54.000	44.959	325,259
2021-12-30	53.800	54.300	53.800	53.900	44.876	298,168
2021-12-29	53.900	54.100	53.600	53.700	44.710	274,521
2021-12-28	53.600	54.000	53.600	53.900	44.876	519,752
2021-12-27	53.500	53.700	53.200	53.600	44.626	261,105
2021-12-24	54.000	54.200	53.200	53.200	44.293	406,534
2021-12-23	53.400	53.800	53.100	53.800	44.793	485,038
2021-12-22	53.300	53.300	53.000	53.300	44.377	203,034
2021-12-21	53.200	53.200	52.500	52.900	44.044	230,440
2021-12-20	52.500	52.700	52.300	52.400	43.627	244,204
2021-12-17	53.000	53.100	52.200	52.200	43.461	538,660
2021-12-16	53.500	53.600	53.000	53.100	44.210	296,221
2021-12-15	52.700	53.200	52.700	52.900	44.044	211,111
2021-12-14	53.400	53.500	52.700	52.700	43.877	430,838
2021-12-13	53.300	54.000	53.300	53.600	44.626	333,687
2021-12-10	54.100	54.100	53.400	53.600	44.626	437,025
2021-12-09	54.900	54.900	53.800	54.100	45.043	791,322
2021-12-08	54.800	55.000	54.200	54.900	45.709	786,978
2021-12-07	55.500	55.800	54.300	54.600	45.459	2,205,522
2021-12-06	55.800	57.700	55.100	56.700	47.207	4,100,123
2021-12-03	56.000	56.200	55.300	55.500	46.208	2,702,944
2021-12-02	55.000	55.900	54.200	55.200	45.958	2,473,837
2021-12-01	54.100	56.600	54.000	55.300	46.042	6,278,672
2021-11-30	52.400	53.500	52.200	53.200	44.293	1,369,912
2021-11-29	51.600	52.400	51.300	52.000	43.294	596,018
2021-11-26	52.400	52.500	51.300	52.200	43.461	644,234
2021-11-25	52.500	52.600	52.300	52.400	43.627	149,515
2021-11-24	51.800	52.500	51.600	52.500	43.711	351,610
2021-11-23	52.300	52.600	51.700	51.700	43.044	271,125
2021-11-22	51.800	52.500	51.500	52.200	43.461	297,600
2021-11-19	52.500	52.600	51.800	51.800	43.128	373,950
2021-11-18	52.700	53.100	52.400	52.500	43.711	452,533
2021-11-17	52.300	52.700	52.300	52.600	43.794	494,358
2021-11-16	52.500	52.600	52.000	52.300	43.544	265,788
2021-11-15	51.800	52.500	51.600	52.400	43.627	661,434

← NewerPage 20 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.