PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	90.800	91.500	90.500	91.200	91.200	48,143
2024-02-05	90.500	92.000	90.000	91.000	91.000	54,033
2024-02-02	92.200	92.200	91.400	92.100	92.100	15,000
2024-02-01	92.000	92.000	90.500	91.500	91.500	30,411
2024-01-31	90.600	91.400	90.600	90.700	90.700	28,150
2024-01-30	92.000	92.000	91.000	91.300	91.300	32,385
2024-01-29	91.400	94.000	91.400	92.000	92.000	32,050
2024-01-26	91.100	92.100	90.000	91.400	91.400	63,005
2024-01-25	94.000	94.000	91.500	91.600	91.600	85,686
2024-01-24	92.800	93.800	91.000	93.700	93.700	116,100
2024-01-23	92.100	92.400	91.900	92.300	92.300	31,200
2024-01-22	92.000	92.000	91.500	91.700	91.700	43,100
2024-01-19	91.500	93.000	91.500	91.800	91.800	91,032
2024-01-18	93.500	94.000	92.200	92.200	92.200	72,000
2024-01-17	94.000	94.300	93.500	93.500	93.500	55,082
2024-01-16	96.200	96.200	93.300	94.400	94.400	101,055
2024-01-15	97.200	97.200	97.200	97.200	97.200	0
2024-01-12	98.200	98.200	97.200	97.200	97.200	37,385
2024-01-11	98.300	98.500	97.500	98.200	98.200	104,680
2024-01-10	98.200	98.200	97.300	98.000	98.000	19,050
2024-01-09	98.300	98.500	97.100	98.200	98.200	41,000
2024-01-08	98.300	99.600	98.300	98.300	98.300	48,050
2024-01-05	98.900	99.000	98.000	98.300	98.300	14,050
2024-01-04	98.000	98.400	97.000	97.500	97.500	54,250
2024-01-03	98.900	98.900	97.700	98.000	98.000	35,141
2024-01-02	98.800	103.00	98.800	99.100	99.100	95,005
2023-12-29	99.800	99.800	98.500	98.800	98.800	20,000
2023-12-28	99.500	100.00	99.400	99.900	99.900	29,000
2023-12-27	98.200	99.400	98.100	99.400	99.400	69,000
2023-12-26	98.700	99.000	97.300	99.000	99.000	73,000
2023-12-25	99.300	99.500	98.600	98.600	98.600	35,000
2023-12-22	99.700	99.900	99.100	99.100	99.100	22,040
2023-12-21	99.000	99.200	98.300	98.300	98.300	54,000
2023-12-20	98.700	99.900	98.700	98.800	98.800	14,151
2023-12-19	99.100	99.500	98.100	98.600	98.600	56,021
2023-12-18	99.700	99.800	99.200	99.600	99.600	19,000
2023-12-15	99.800	100.00	98.500	99.900	99.900	43,000
2023-12-14	99.800	100.00	99.300	99.900	99.900	58,000
2023-12-13	99.000	99.000	98.000	98.100	98.100	59,022
2023-12-12	99.500	99.500	98.900	99.300	99.300	23,000
2023-12-11	100.50	100.50	99.300	99.500	99.500	17,000
2023-12-08	100.00	101.50	99.700	101.50	101.50	33,330
2023-12-07	99.500	100.00	99.500	100.00	100.00	10,020
2023-12-06	100.00	100.50	99.500	99.600	99.600	14,686
2023-12-05	99.500	100.50	99.500	100.00	100.00	24,006
2023-12-04	101.00	101.00	100.00	101.00	101.00	16,050
2023-12-01	101.00	101.00	100.00	101.00	101.00	32,000
2023-11-30	100.50	100.50	99.500	100.50	100.50	15,045
2023-11-29	99.000	99.800	98.000	99.800	99.800	19,025
2023-11-28	98.000	99.300	97.500	99.000	99.000	14,004
2023-11-27	98.000	98.000	97.200	98.000	98.000	16,000
2023-11-24	98.000	98.800	98.000	98.300	98.300	11,005
2023-11-23	98.100	99.200	97.700	99.000	99.000	12,000
2023-11-22	101.00	101.00	95.100	97.200	97.200	13,010
2023-11-21	99.500	101.00	99.000	99.800	99.800	39,000
2023-11-20	96.500	100.00	95.300	99.600	99.600	63,037
2023-11-17	92.100	93.700	92.100	93.600	93.600	17,000
2023-11-16	91.500	94.700	91.500	92.800	92.800	24,250
2023-11-15	92.500	93.400	91.400	91.400	91.400	109,000
2023-11-14	90.000	91.800	90.000	91.800	91.800	34,000

← NewerPage 12 of 17 · 1,019 trading daysOlder →

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.