PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	104.00	104.50	101.50	104.00	104.00	48,000
2023-08-15	105.00	105.00	103.50	103.50	103.50	21,000
2023-08-14	105.00	105.00	100.00	103.00	103.00	205,020
2023-08-11	105.50	106.00	104.50	105.00	105.00	74,000
2023-08-10	106.50	106.50	104.50	105.50	105.50	44,000
2023-08-09	108.50	108.50	105.50	107.00	107.00	38,000
2023-08-08	107.00	107.00	105.00	105.50	105.50	79,020
2023-08-07	109.00	110.50	108.00	108.00	108.00	52,000
2023-08-04	107.50	109.00	107.00	109.00	109.00	47,000
2023-08-02	111.00	112.50	108.00	108.50	108.50	146,020
2023-08-01	110.00	114.50	110.00	112.00	112.00	157,020
2023-07-31	112.00	112.50	109.50	110.00	110.00	130,161
2023-07-28	106.50	110.50	106.50	110.00	110.00	168,444
2023-07-27	106.00	107.00	105.50	107.00	107.00	70,000
2023-07-26	106.50	107.00	105.50	106.00	106.00	115,182
2023-07-25	104.50	105.00	103.50	104.00	104.00	60,000
2023-07-24	104.00	106.50	103.50	105.50	105.50	74,000
2023-07-21	104.50	106.50	103.50	104.50	104.50	129,000
2023-07-20	105.00	106.00	103.50	106.00	106.00	84,020
2023-07-19	109.00	109.00	104.00	104.00	104.00	364,400
2023-07-18	107.00	109.00	106.00	108.00	108.00	166,000
2023-07-17	105.00	109.00	104.00	107.00	107.00	167,906
2023-07-14	104.50	108.00	103.00	104.00	104.00	259,000
2023-07-13	105.00	106.00	102.50	103.00	103.00	555,223
2023-07-12	105.50	106.50	104.50	105.00	105.00	70,000
2023-07-11	107.00	107.00	103.50	105.00	105.00	318,010
2023-07-10	105.50	106.00	103.50	105.50	105.50	453,014
2023-07-07	110.50	110.50	104.50	105.50	105.50	244,036
2023-07-06	109.00	109.50	105.50	109.50	109.50	259,020
2023-07-05	116.50	116.50	109.00	109.00	109.00	452,400
2023-07-04	117.00	117.50	114.00	116.00	116.00	276,000
2023-07-03	118.50	120.00	115.00	118.50	118.50	237,456
2023-06-30	117.00	118.50	116.50	118.50	118.50	110,000
2023-06-29	117.50	120.00	117.00	118.00	118.00	68,000
2023-06-28	122.00	123.00	115.00	117.00	117.00	294,000
2023-06-27	123.00	125.50	118.00	121.00	121.00	305,020
2023-06-26	125.00	126.50	120.50	121.00	121.00	317,000
2023-06-21	124.50	127.50	122.00	125.50	125.50	310,892
2023-06-20	118.00	125.00	116.00	125.00	125.00	629,803
2023-06-19	107.50	118.00	107.00	118.00	118.00	691,885
2023-06-16	108.50	108.50	106.00	107.50	107.50	130,000
2023-06-15	106.50	108.00	106.00	108.00	108.00	66,100
2023-06-14	105.00	108.00	105.00	108.00	108.00	149,019
2023-06-13	105.00	106.50	104.50	105.00	105.00	72,980
2023-06-12	106.00	107.00	103.00	105.00	105.00	216,188
2023-06-09	110.50	110.50	107.00	108.50	108.50	539,384
2023-06-08	101.00	101.50	100.50	100.50	100.50	94,000
2023-06-07	100.50	103.00	100.50	102.50	102.50	125,000
2023-06-06	101.00	102.00	100.00	100.00	100.00	40,001
2023-06-05	99.100	100.50	99.000	100.00	100.00	80,000
2023-06-02	98.400	100.00	98.400	99.000	99.000	42,000
2023-06-01	98.800	99.000	98.400	98.400	98.400	13,000
2023-05-31	99.500	99.500	98.000	98.700	98.700	62,000
2023-05-30	100.00	100.50	98.000	99.800	99.800	110,000
2023-05-29	101.00	101.00	100.00	100.00	100.00	27,000
2023-05-26	100.50	100.50	100.00	100.50	100.50	32,000
2023-05-25	100.50	102.00	100.00	100.50	100.50	17,000
2023-05-24	102.00	102.50	101.00	101.00	101.00	41,000
2023-05-23	103.00	103.00	102.00	103.00	103.00	29,200
2023-05-22	100.00	104.00	100.00	103.50	103.50	124,030

← NewerPage 14 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.