PlayNitride Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	101.50	105.50	101.50	105.50	105.50	299,140
2022-11-10	98.700	98.700	98.700	98.700	98.700	0
2022-11-09	100.50	103.50	91.800	98.700	98.700	229,200
2022-11-08	100.50	102.00	99.500	102.00	102.00	81,417
2022-11-07	98.900	103.50	98.900	99.600	99.600	119,100
2022-11-04	96.500	98.500	93.700	98.500	98.500	86,000
2022-11-03	95.700	96.900	95.300	96.500	96.500	9,022
2022-11-02	91.800	98.500	91.800	96.800	96.800	98,000
2022-11-01	88.200	94.000	88.200	93.500	93.500	114,022
2022-10-31	85.000	89.800	85.000	88.200	88.200	111,023
2022-10-28	81.000	84.500	81.000	84.500	84.500	71,024
2022-10-27	79.000	82.500	79.000	82.000	82.000	53,025
2022-10-26	78.800	82.000	78.600	78.600	78.600	70,000
2022-10-25	80.000	80.000	78.400	79.400	79.400	33,000
2022-10-24	80.000	80.000	79.500	80.000	80.000	22,000
2022-10-21	80.000	80.000	78.500	80.000	80.000	37,000
2022-10-20	81.300	81.700	78.400	80.200	80.200	16,000
2022-10-19	81.800	82.000	79.700	81.700	81.700	28,000
2022-10-18	81.500	81.800	79.100	81.800	81.800	28,000
2022-10-17	83.500	83.500	77.500	82.000	82.000	88,000
2022-10-14	90.000	90.000	85.700	86.100	86.100	17,023
2022-10-13	90.000	90.000	86.200	86.200	86.200	17,000
2022-10-12	91.000	91.000	88.000	89.900	89.900	7,000
2022-10-11	90.700	90.700	88.500	90.000	90.000	6,000
2022-10-07	91.500	91.500	91.500	91.500	91.500	0
2022-10-06	92.000	92.000	91.500	91.500	91.500	7,000
2022-10-05	93.400	93.400	91.500	93.000	93.000	12,022
2022-10-04	90.000	91.800	90.000	91.500	91.500	24,000
2022-10-03	89.700	90.800	89.000	89.000	89.000	18,000
2022-09-30	86.000	89.100	85.200	89.100	89.100	21,000
2022-09-29	86.000	86.500	84.300	86.000	86.000	15,000
2022-09-28	86.900	86.900	85.000	85.500	85.500	4,030
2022-09-27	80.300	86.900	80.300	86.900	86.900	40,000
2022-09-26	82.600	86.500	80.000	81.300	81.300	92,055
2022-09-23	89.000	89.600	85.000	85.000	85.000	108,000
2022-09-22	96.500	96.500	89.500	89.700	89.700	140,000
2022-09-21	99.800	99.800	96.500	96.500	96.500	56,021
2022-09-20	98.100	100.00	97.800	99.800	99.800	43,020
2022-09-19	101.00	101.00	97.500	99.500	99.500	51,020
2022-09-16	101.00	101.50	100.00	101.00	101.00	72,020
2022-09-15	104.00	104.00	101.00	101.00	101.00	33,020
2022-09-14	100.00	104.00	100.00	102.00	102.00	63,423
2022-09-13	103.00	104.00	101.00	103.00	103.00	45,575
2022-09-12	107.50	107.50	101.50	104.00	104.00	47,000
2022-09-08	108.00	108.00	103.00	104.00	104.00	40,000
2022-09-07	105.00	105.00	101.00	103.00	103.00	51,000
2022-09-06	106.50	106.50	100.00	102.50	102.50	203,006
2022-09-05	108.00	108.00	104.00	107.00	107.00	82,000
2022-09-02	111.00	111.00	105.00	108.00	108.00	99,331
2022-09-01	117.50	117.50	108.00	110.00	110.00	201,200
2022-08-31	116.00	117.00	112.00	116.50	116.50	190,000
2022-08-30	106.00	116.50	106.00	116.50	116.50	464,007
2022-08-29	102.00	106.00	100.50	106.00	106.00	143,000
2022-08-26	100.00	109.50	99.200	108.00	108.00	420,000
2022-08-25	106.00	106.00	104.00	104.00	104.00	325,355
2022-08-24	127.00	127.00	115.50	115.50	115.50	536,308
2022-08-23	146.00	146.00	126.00	128.00	128.00	1,608,076
2022-08-22	139.50	139.50	139.50	139.50	139.50	597,000
2022-08-19	127.00	127.00	127.00	127.00	127.00	424,000

← NewerPage 17 of 17 · 1,019 trading days

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.