PlayNitride Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 79.000 | 79.500 | 77.900 | 78.200 | 78.200 | 46,040 |
| 2024-05-14 | 78.900 | 80.000 | 78.900 | 79.000 | 79.000 | 21,000 |
| 2024-05-13 | 79.300 | 80.000 | 78.600 | 78.800 | 78.800 | 20,000 |
| 2024-05-10 | 79.000 | 79.900 | 79.000 | 79.900 | 79.900 | 14,000 |
| 2024-05-09 | 80.300 | 80.300 | 79.000 | 79.000 | 79.000 | 23,200 |
| 2024-05-08 | 79.800 | 80.500 | 79.800 | 80.400 | 80.400 | 29,000 |
| 2024-05-07 | 80.100 | 80.600 | 79.500 | 79.800 | 79.800 | 31,080 |
| 2024-05-06 | 82.100 | 82.700 | 81.100 | 81.100 | 81.100 | 26,000 |
| 2024-05-03 | 83.000 | 83.000 | 81.600 | 82.900 | 82.900 | 23,000 |
| 2024-05-02 | 84.000 | 84.000 | 82.500 | 83.300 | 83.300 | 20,193 |
| 2024-04-30 | 84.000 | 84.700 | 82.900 | 84.000 | 84.000 | 18,485 |
| 2024-04-29 | 79.300 | 85.800 | 79.300 | 84.000 | 84.000 | 72,000 |
| 2024-04-26 | 81.000 | 81.900 | 80.300 | 80.600 | 80.600 | 44,017 |
| 2024-04-25 | 81.300 | 81.300 | 79.400 | 80.200 | 80.200 | 38,012 |
| 2024-04-24 | 76.600 | 80.700 | 76.600 | 79.300 | 79.300 | 73,000 |
| 2024-04-23 | 76.700 | 77.800 | 76.000 | 76.300 | 76.300 | 19,000 |
| 2024-04-22 | 77.000 | 78.100 | 76.400 | 76.700 | 76.700 | 27,000 |
| 2024-04-19 | 77.000 | 78.000 | 76.000 | 77.100 | 77.100 | 57,000 |
| 2024-04-18 | 77.500 | 78.000 | 77.500 | 77.500 | 77.500 | 17,000 |
| 2024-04-17 | 78.700 | 79.100 | 77.000 | 77.900 | 77.900 | 15,000 |
| 2024-04-16 | 82.100 | 82.100 | 76.800 | 77.200 | 77.200 | 53,000 |
| 2024-04-15 | 80.000 | 80.000 | 78.200 | 78.400 | 78.400 | 26,072 |
| 2024-04-12 | 80.800 | 80.800 | 78.500 | 80.200 | 80.200 | 22,050 |
| 2024-04-11 | 78.100 | 80.000 | 78.000 | 79.900 | 79.900 | 39,072 |
| 2024-04-10 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 47,000 |
| 2024-04-09 | 77.500 | 78.000 | 77.000 | 77.200 | 77.200 | 45,000 |
| 2024-04-08 | 75.000 | 77.100 | 74.000 | 76.000 | 76.000 | 96,050 |
| 2024-04-03 | 79.300 | 79.500 | 78.600 | 78.600 | 78.600 | 47,175 |
| 2024-04-02 | 81.100 | 82.700 | 80.500 | 80.500 | 80.500 | 83,026 |
| 2024-04-01 | 79.100 | 83.300 | 79.100 | 81.100 | 81.100 | 87,000 |
| 2024-03-29 | 77.400 | 79.100 | 75.000 | 78.300 | 78.300 | 221,000 |
| 2024-03-28 | 79.500 | 79.500 | 76.200 | 77.500 | 77.500 | 229,046 |
| 2024-03-27 | 80.200 | 80.500 | 79.200 | 79.500 | 79.500 | 84,000 |
| 2024-03-26 | 82.000 | 82.200 | 79.800 | 80.200 | 80.200 | 121,045 |
| 2024-03-25 | 85.700 | 85.700 | 80.200 | 82.000 | 82.000 | 335,207 |
| 2024-03-22 | 86.100 | 87.000 | 85.700 | 85.700 | 85.700 | 46,040 |
| 2024-03-21 | 86.700 | 87.200 | 86.100 | 86.100 | 86.100 | 16,000 |
| 2024-03-20 | 87.000 | 87.300 | 85.700 | 86.500 | 86.500 | 162,120 |
| 2024-03-19 | 89.600 | 89.600 | 88.300 | 88.300 | 88.300 | 92,259 |
| 2024-03-18 | 91.000 | 91.000 | 89.100 | 89.600 | 89.600 | 89,503 |
| 2024-03-15 | 91.500 | 91.500 | 91.000 | 91.000 | 91.000 | 12,089 |
| 2024-03-14 | 92.800 | 93.000 | 92.200 | 92.200 | 92.200 | 16,000 |
| 2024-03-13 | 92.300 | 93.400 | 92.200 | 93.000 | 93.000 | 152,000 |
| 2024-03-12 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 81,000 |
| 2024-03-11 | 89.900 | 92.500 | 89.800 | 91.300 | 91.300 | 192,000 |
| 2024-03-08 | 86.500 | 90.100 | 86.500 | 90.000 | 90.000 | 194,000 |
| 2024-03-07 | 88.100 | 88.100 | 86.300 | 86.800 | 86.800 | 145,430 |
| 2024-03-06 | 89.000 | 89.200 | 88.400 | 88.400 | 88.400 | 33,039 |
| 2024-03-05 | 88.800 | 90.700 | 88.000 | 89.600 | 89.600 | 108,361 |
| 2024-03-04 | 90.000 | 90.000 | 87.100 | 89.800 | 89.800 | 250,409 |
| 2024-03-01 | 91.500 | 92.000 | 91.500 | 91.500 | 91.500 | 58,050 |
| 2024-02-29 | 91.800 | 92.000 | 91.300 | 91.500 | 91.500 | 59,000 |
| 2024-02-27 | 91.500 | 93.900 | 91.500 | 91.800 | 91.800 | 57,000 |
| 2024-02-26 | 91.400 | 91.900 | 91.400 | 91.400 | 91.400 | 20,000 |
| 2024-02-23 | 92.600 | 93.300 | 92.400 | 92.500 | 92.500 | 21,131 |
| 2024-02-22 | 92.500 | 93.700 | 92.100 | 92.800 | 92.800 | 29,606 |
| 2024-02-21 | 90.800 | 93.700 | 90.800 | 92.600 | 92.600 | 47,000 |
| 2024-02-20 | 95.800 | 95.800 | 92.500 | 92.600 | 92.600 | 27,000 |
| 2024-02-19 | 90.500 | 96.200 | 90.500 | 95.600 | 95.600 | 69,000 |
| 2024-02-16 | 90.800 | 91.300 | 90.000 | 90.400 | 90.400 | 91,252 |
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.