PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	104.00	104.00	103.00	103.50	103.50	35,000
2023-02-15	104.50	105.00	104.50	104.50	104.50	73,000
2023-02-14	106.00	106.50	104.00	104.50	104.50	40,000
2023-02-13	102.00	109.00	102.00	105.00	105.00	118,000
2023-02-10	100.50	101.50	99.800	99.900	99.900	56,040
2023-02-09	100.50	100.50	99.900	100.50	100.50	32,000
2023-02-08	101.50	102.00	100.00	100.00	100.00	84,274
2023-02-07	100.00	101.00	99.900	101.00	101.00	88,020
2023-02-06	100.50	100.50	99.800	100.50	100.50	24,000
2023-02-03	102.00	102.00	100.00	100.00	100.00	54,200
2023-02-02	103.00	103.50	100.50	101.00	101.00	41,019
2023-02-01	99.900	103.50	99.900	101.00	101.00	48,001
2023-01-31	100.50	100.50	99.000	99.000	99.000	39,000
2023-01-30	103.00	106.00	99.300	99.300	99.300	72,000
2023-01-17	104.00	106.00	102.00	102.00	102.00	34,020
2023-01-16	100.00	102.00	100.00	102.00	102.00	10,021
2023-01-13	106.00	107.00	100.00	101.00	101.00	68,249
2023-01-12	102.00	110.00	102.00	106.00	106.00	143,298
2023-01-11	99.600	100.00	99.600	100.00	100.00	24,020
2023-01-10	99.000	100.00	99.000	99.700	99.700	19,493
2023-01-09	97.900	99.000	97.100	98.800	98.800	64,421
2023-01-06	96.500	99.900	96.500	97.500	97.500	77,022
2023-01-05	95.200	96.900	95.200	96.900	96.900	31,141
2023-01-04	95.000	97.500	94.000	95.500	95.500	92,335
2023-01-03	100.00	100.00	95.400	95.400	95.400	46,021
2022-12-30	100.50	100.50	99.600	99.600	99.600	45,000
2022-12-29	100.00	101.00	100.00	100.00	100.00	44,000
2022-12-28	98.600	101.00	98.600	98.800	98.800	50,000
2022-12-27	100.00	101.50	100.00	100.00	100.00	71,000
2022-12-26	102.00	102.00	100.00	100.00	100.00	58,000
2022-12-23	104.00	105.50	102.00	102.00	102.00	79,000
2022-12-22	109.50	110.50	106.50	106.50	106.50	53,020
2022-12-21	109.00	111.00	108.00	109.50	109.50	51,167
2022-12-20	112.50	112.50	108.00	108.00	108.00	96,033
2022-12-19	112.00	113.50	111.00	113.50	113.50	125,020
2022-12-16	103.50	111.50	103.50	110.00	110.00	252,000
2022-12-15	102.50	109.00	102.50	106.00	106.00	209,000
2022-12-14	101.50	105.00	101.50	103.00	103.00	103,020
2022-12-13	102.50	104.00	101.50	101.50	101.50	104,054
2022-12-12	101.50	103.00	99.500	99.900	99.900	54,000
2022-12-09	104.00	105.00	101.50	101.50	101.50	162,000
2022-12-08	99.800	102.00	99.200	99.900	99.900	66,892
2022-12-07	100.00	102.00	99.000	99.200	99.200	76,000
2022-12-06	98.200	102.00	98.200	99.000	99.000	97,104
2022-12-05	106.50	106.50	100.00	100.00	100.00	133,030
2022-12-02	105.50	108.00	104.50	106.00	106.00	177,967
2022-12-01	102.00	106.00	102.00	105.50	105.50	172,000
2022-11-30	98.800	102.50	98.800	100.50	100.50	111,567
2022-11-29	95.000	102.50	95.000	98.100	98.100	54,021
2022-11-28	94.700	95.500	94.700	95.000	95.000	10,000
2022-11-25	95.000	95.000	95.000	95.000	95.000	7,029
2022-11-24	95.700	97.000	95.700	96.000	96.000	6,000
2022-11-23	95.100	95.400	95.100	95.300	95.300	4,021
2022-11-22	94.700	94.700	94.700	94.700	94.700	3,000
2022-11-21	98.100	98.100	96.700	96.700	96.700	7,100
2022-11-18	101.00	101.00	98.000	98.100	98.100	18,000
2022-11-17	98.000	101.50	98.000	101.50	101.50	58,570
2022-11-16	97.200	100.00	97.100	100.00	100.00	49,100
2022-11-15	99.500	100.00	98.600	100.00	100.00	53,133
2022-11-14	106.00	106.50	99.900	102.50	102.50	119,083

← NewerPage 16 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.