PlayNitride Inc. (6854.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 74.00 | 74.20 | 73.60 | 73.70 | 73.70 | 25,000 |
| 27 Jun 2024 | 73.00 | 73.20 | 72.50 | 73.20 | 73.20 | 73,129 |
| 26 Jun 2024 | 74.00 | 74.00 | 72.80 | 73.20 | 73.20 | 59,050 |
| 25 Jun 2024 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | 20,050 |
| 24 Jun 2024 | 74.20 | 74.20 | 73.80 | 74.10 | 74.10 | 11,052 |
| 21 Jun 2024 | 75.10 | 75.40 | 74.20 | 74.20 | 74.20 | 41,015 |
| 20 Jun 2024 | 75.40 | 75.60 | 74.60 | 75.50 | 75.50 | 41,047 |
| 19 Jun 2024 | 73.30 | 75.00 | 73.30 | 74.50 | 74.50 | 36,132 |
| 18 Jun 2024 | 73.40 | 76.00 | 73.20 | 73.20 | 73.20 | 69,080 |
| 17 Jun 2024 | 73.80 | 75.00 | 73.00 | 73.00 | 73.00 | 71,000 |
| 14 Jun 2024 | 75.90 | 77.10 | 73.70 | 73.70 | 73.70 | 154,080 |
| 13 Jun 2024 | 76.00 | 76.20 | 75.80 | 75.80 | 75.80 | 19,000 |
| 12 Jun 2024 | 76.00 | 78.00 | 75.90 | 76.00 | 76.00 | 47,028 |
| 11 Jun 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 41,000 |
| 07 Jun 2024 | 77.50 | 78.00 | 77.20 | 77.20 | 77.20 | 12,000 |
| 06 Jun 2024 | 77.60 | 77.60 | 76.30 | 77.30 | 77.30 | 44,000 |
| 05 Jun 2024 | 78.60 | 78.60 | 77.80 | 77.80 | 77.80 | 27,000 |
| 04 Jun 2024 | 78.90 | 78.90 | 78.50 | 78.60 | 78.60 | 34,000 |
| 03 Jun 2024 | 78.60 | 79.80 | 78.50 | 79.20 | 79.20 | 62,417 |
| 31 May 2024 | 78.80 | 79.70 | 78.00 | 79.30 | 79.30 | 30,000 |
| 30 May 2024 | 79.90 | 79.90 | 78.00 | 78.70 | 78.70 | 49,000 |
| 29 May 2024 | 79.00 | 79.20 | 78.60 | 78.70 | 78.70 | 39,135 |
| 28 May 2024 | 79.10 | 80.20 | 79.10 | 79.20 | 79.20 | 57,150 |
| 27 May 2024 | 79.00 | 79.30 | 79.00 | 79.10 | 79.10 | 27,000 |
| 24 May 2024 | 80.00 | 80.00 | 79.30 | 79.30 | 79.30 | 20,000 |
| 23 May 2024 | 80.00 | 80.00 | 79.30 | 79.30 | 79.30 | 32,500 |
| 22 May 2024 | 81.40 | 81.40 | 79.80 | 80.00 | 80.00 | 58,300 |
| 21 May 2024 | 79.70 | 80.30 | 79.30 | 80.30 | 80.30 | 136,000 |
| 20 May 2024 | 80.00 | 80.90 | 79.50 | 80.30 | 80.30 | 130,407 |
| 17 May 2024 | 78.60 | 79.20 | 78.50 | 78.50 | 78.50 | 43,010 |
| 16 May 2024 | 79.90 | 79.90 | 78.30 | 78.60 | 78.60 | 65,470 |
| 15 May 2024 | 79.00 | 79.50 | 77.90 | 78.20 | 78.20 | 46,040 |
| 14 May 2024 | 78.90 | 80.00 | 78.90 | 79.00 | 79.00 | 21,000 |
| 13 May 2024 | 79.30 | 80.00 | 78.60 | 78.80 | 78.80 | 20,000 |
| 10 May 2024 | 79.00 | 79.90 | 79.00 | 79.90 | 79.90 | 14,000 |
| 09 May 2024 | 80.30 | 80.30 | 79.00 | 79.00 | 79.00 | 23,200 |
| 08 May 2024 | 79.80 | 80.50 | 79.80 | 80.40 | 80.40 | 29,000 |
| 07 May 2024 | 80.10 | 80.60 | 79.50 | 79.80 | 79.80 | 31,080 |
| 06 May 2024 | 82.10 | 82.70 | 81.10 | 81.10 | 81.10 | 26,000 |
| 03 May 2024 | 83.00 | 83.00 | 81.60 | 82.90 | 82.90 | 23,000 |
| 02 May 2024 | 84.00 | 84.00 | 82.50 | 83.30 | 83.30 | 20,193 |
| 30 Apr 2024 | 84.00 | 84.70 | 82.90 | 84.00 | 84.00 | 18,485 |
| 29 Apr 2024 | 79.30 | 85.80 | 79.30 | 84.00 | 84.00 | 72,000 |
| 26 Apr 2024 | 81.00 | 81.90 | 80.30 | 80.60 | 80.60 | 44,017 |
| 25 Apr 2024 | 81.30 | 81.30 | 79.40 | 80.20 | 80.20 | 38,012 |
| 24 Apr 2024 | 76.60 | 80.70 | 76.60 | 79.30 | 79.30 | 73,000 |
| 23 Apr 2024 | 76.70 | 77.80 | 76.00 | 76.30 | 76.30 | 19,000 |
| 22 Apr 2024 | 77.00 | 78.10 | 76.40 | 76.70 | 76.70 | 27,000 |
| 19 Apr 2024 | 77.00 | 78.00 | 76.00 | 77.10 | 77.10 | 57,000 |
| 18 Apr 2024 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | 17,000 |
| 17 Apr 2024 | 78.70 | 79.10 | 77.00 | 77.90 | 77.90 | 15,000 |
| 16 Apr 2024 | 82.10 | 82.10 | 76.80 | 77.20 | 77.20 | 53,000 |
| 15 Apr 2024 | 80.00 | 80.00 | 78.20 | 78.40 | 78.40 | 26,072 |
| 12 Apr 2024 | 80.80 | 80.80 | 78.50 | 80.20 | 80.20 | 22,050 |
| 11 Apr 2024 | 78.10 | 80.00 | 78.00 | 79.90 | 79.90 | 39,072 |
| 10 Apr 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 47,000 |
| 09 Apr 2024 | 77.50 | 78.00 | 77.00 | 77.20 | 77.20 | 45,000 |
| 08 Apr 2024 | 75.00 | 77.10 | 74.00 | 76.00 | 76.00 | 96,050 |
| 03 Apr 2024 | 79.30 | 79.50 | 78.60 | 78.60 | 78.60 | 47,175 |
| 02 Apr 2024 | 81.10 | 82.70 | 80.50 | 80.50 | 80.50 | 83,026 |
| 01 Apr 2024 | 79.10 | 83.30 | 79.10 | 81.10 | 81.10 | 87,000 |
| 29 Mar 2024 | 77.40 | 79.10 | 75.00 | 78.30 | 78.30 | 221,000 |
| 28 Mar 2024 | 79.50 | 79.50 | 76.20 | 77.50 | 77.50 | 229,046 |
| 27 Mar 2024 | 80.20 | 80.50 | 79.20 | 79.50 | 79.50 | 84,000 |
| 26 Mar 2024 | 82.00 | 82.20 | 79.80 | 80.20 | 80.20 | 121,045 |
| 25 Mar 2024 | 85.70 | 85.70 | 80.20 | 82.00 | 82.00 | 335,207 |
| 22 Mar 2024 | 86.10 | 87.00 | 85.70 | 85.70 | 85.70 | 46,040 |
| 21 Mar 2024 | 86.70 | 87.20 | 86.10 | 86.10 | 86.10 | 16,000 |
| 20 Mar 2024 | 87.00 | 87.30 | 85.70 | 86.50 | 86.50 | 162,120 |
| 19 Mar 2024 | 89.60 | 89.60 | 88.30 | 88.30 | 88.30 | 92,259 |
| 18 Mar 2024 | 91.00 | 91.00 | 89.10 | 89.60 | 89.60 | 89,503 |
| 15 Mar 2024 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | 12,089 |
| 14 Mar 2024 | 92.80 | 93.00 | 92.20 | 92.20 | 92.20 | 16,000 |
| 13 Mar 2024 | 92.30 | 93.40 | 92.20 | 93.00 | 93.00 | 152,000 |
| 12 Mar 2024 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 81,000 |
| 11 Mar 2024 | 89.90 | 92.50 | 89.80 | 91.30 | 91.30 | 192,000 |
| 08 Mar 2024 | 86.50 | 90.10 | 86.50 | 90.00 | 90.00 | 194,000 |
| 07 Mar 2024 | 88.10 | 88.10 | 86.30 | 86.80 | 86.80 | 145,430 |
| 06 Mar 2024 | 89.00 | 89.20 | 88.40 | 88.40 | 88.40 | 33,039 |
| 05 Mar 2024 | 88.80 | 90.70 | 88.00 | 89.60 | 89.60 | 108,361 |
| 04 Mar 2024 | 90.00 | 90.00 | 87.10 | 89.80 | 89.80 | 250,409 |
| 01 Mar 2024 | 91.50 | 92.00 | 91.50 | 91.50 | 91.50 | 58,050 |
| 29 Feb 2024 | 91.80 | 92.00 | 91.30 | 91.50 | 91.50 | 59,000 |
| 27 Feb 2024 | 91.50 | 93.90 | 91.50 | 91.80 | 91.80 | 57,000 |
| 26 Feb 2024 | 91.40 | 91.90 | 91.40 | 91.40 | 91.40 | 20,000 |
| 23 Feb 2024 | 92.60 | 93.30 | 92.40 | 92.50 | 92.50 | 21,131 |
| 22 Feb 2024 | 92.50 | 93.70 | 92.10 | 92.80 | 92.80 | 29,606 |
| 21 Feb 2024 | 90.80 | 93.70 | 90.80 | 92.60 | 92.60 | 47,000 |
| 20 Feb 2024 | 95.80 | 95.80 | 92.50 | 92.60 | 92.60 | 27,000 |
| 19 Feb 2024 | 90.50 | 96.20 | 90.50 | 95.60 | 95.60 | 69,000 |
| 16 Feb 2024 | 90.80 | 91.30 | 90.00 | 90.40 | 90.40 | 91,252 |
| 15 Feb 2024 | 90.80 | 91.50 | 90.50 | 91.20 | 91.20 | 48,143 |
| 05 Feb 2024 | 90.50 | 92.00 | 90.00 | 91.00 | 91.00 | 54,033 |
| 02 Feb 2024 | 92.20 | 92.20 | 91.40 | 92.10 | 92.10 | 15,000 |
| 01 Feb 2024 | 92.00 | 92.00 | 90.50 | 91.50 | 91.50 | 30,411 |
| 31 Jan 2024 | 90.60 | 91.40 | 90.60 | 90.70 | 90.70 | 28,150 |
| 30 Jan 2024 | 92.00 | 92.00 | 91.00 | 91.30 | 91.30 | 32,385 |
| 29 Jan 2024 | 91.40 | 94.00 | 91.40 | 92.00 | 92.00 | 32,050 |
| 26 Jan 2024 | 91.10 | 92.10 | 90.00 | 91.40 | 91.40 | 63,005 |
| 25 Jan 2024 | 94.00 | 94.00 | 91.50 | 91.60 | 91.60 | 85,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.