Nichidenbo Corporation (TPE:3090)
Taiwan · Delayed Price · Currency is TWD 75.40
+1.20 (1.62%)
Sep 30, 2025, 2:38 PM CST
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 74.20 | 74.70 | 73.70 | 74.50 | 74.50 | 0.40% | 558,036 |
| Sep 26, 2025 | 74.00 | 75.90 | 73.20 | 74.20 | 74.20 | - | 2,749,199 |
| Sep 25, 2025 | 76.00 | 76.80 | 74.10 | 74.20 | 74.20 | -2.75% | 1,853,801 |
| Sep 24, 2025 | 75.00 | 76.60 | 73.90 | 76.30 | 76.30 | 2.01% | 2,523,717 |
| Sep 23, 2025 | 76.00 | 76.40 | 74.60 | 74.80 | 74.80 | -1.32% | 1,970,517 |
| Sep 22, 2025 | 76.10 | 77.90 | 75.30 | 75.80 | 75.80 | -0.26% | 4,458,491 |
| Sep 19, 2025 | 74.10 | 77.50 | 73.40 | 76.00 | 76.00 | 3.12% | 8,071,553 |
| Sep 18, 2025 | 73.50 | 73.90 | 72.90 | 73.70 | 73.70 | 1.24% | 1,169,456 |
| Sep 17, 2025 | 72.80 | 74.00 | 72.40 | 72.80 | 72.80 | 0.28% | 2,125,849 |
| Sep 16, 2025 | 72.20 | 72.70 | 71.50 | 72.60 | 72.60 | 0.55% | 1,012,926 |
| Sep 15, 2025 | 73.40 | 73.40 | 72.00 | 72.20 | 72.20 | -1.10% | 968,803 |
| Sep 12, 2025 | 71.50 | 73.30 | 71.50 | 73.00 | 73.00 | 3.11% | 2,369,945 |
| Sep 11, 2025 | 72.50 | 72.70 | 70.70 | 70.80 | 70.80 | -2.07% | 1,026,934 |
| Sep 10, 2025 | 72.20 | 72.50 | 71.80 | 72.30 | 72.30 | 0.56% | 909,458 |
| Sep 9, 2025 | 72.50 | 72.70 | 71.70 | 71.90 | 71.90 | -0.14% | 848,239 |
| Sep 8, 2025 | 72.00 | 72.70 | 71.60 | 72.00 | 72.00 | 0.84% | 1,266,603 |
| Sep 5, 2025 | 71.30 | 72.00 | 70.90 | 71.40 | 71.40 | 1.42% | 1,512,715 |
| Sep 4, 2025 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 1.88% | 805,615 |
| Sep 3, 2025 | 68.60 | 69.30 | 68.60 | 69.10 | 69.10 | 0.73% | 300,928 |
| Sep 2, 2025 | 68.90 | 69.40 | 68.00 | 68.60 | 68.60 | -0.15% | 480,170 |
| Sep 1, 2025 | 69.90 | 70.30 | 68.60 | 68.70 | 68.70 | -2.00% | 697,728 |
| Aug 29, 2025 | 70.70 | 70.80 | 70.10 | 70.10 | 70.10 | -0.57% | 558,442 |
| Aug 28, 2025 | 70.80 | 71.20 | 70.30 | 70.50 | 70.50 | - | 932,647 |
| Aug 27, 2025 | 69.70 | 70.50 | 69.70 | 70.50 | 70.50 | 1.44% | 626,136 |
| Aug 26, 2025 | 69.50 | 70.00 | 69.40 | 69.50 | 69.50 | -0.14% | 482,781 |
| Aug 25, 2025 | 69.90 | 70.20 | 69.30 | 69.60 | 69.60 | 0.72% | 431,992 |
| Aug 22, 2025 | 68.70 | 69.90 | 68.70 | 69.10 | 69.10 | 0.14% | 563,043 |
| Aug 21, 2025 | 68.60 | 69.40 | 68.60 | 69.00 | 69.00 | 1.32% | 472,007 |
| Aug 20, 2025 | 69.30 | 69.30 | 67.80 | 68.10 | 68.10 | -1.45% | 948,614 |
| Aug 19, 2025 | 69.70 | 69.90 | 69.10 | 69.10 | 69.10 | -0.72% | 616,169 |
| Aug 18, 2025 | 70.00 | 70.40 | 69.50 | 69.60 | 69.60 | 0.14% | 834,363 |
| Aug 15, 2025 | 69.40 | 69.90 | 69.40 | 69.50 | 69.50 | -0.14% | 786,115 |
| Aug 14, 2025 | 69.80 | 70.10 | 69.50 | 69.60 | 69.60 | 0.43% | 913,901 |
| Aug 13, 2025 | 70.10 | 70.30 | 69.10 | 69.30 | 69.30 | -0.43% | 1,417,499 |
| Aug 12, 2025 | 70.20 | 70.60 | 69.50 | 69.60 | 69.60 | -0.71% | 1,753,290 |
| Aug 11, 2025 | 70.70 | 70.70 | 70.00 | 70.10 | 70.10 | -0.85% | 1,450,527 |
| Aug 8, 2025 | 72.80 | 72.90 | 70.70 | 70.70 | 70.70 | -3.42% | 3,816,311 |
| Aug 7, 2025 | 74.90 | 74.90 | 69.80 | 73.20 | 73.20 | -5.18% | 11,502,968 |
| Aug 6, 2025 | 77.70 | 78.00 | 77.00 | 77.20 | 77.20 | -0.39% | 888,045 |
| Aug 5, 2025 | 77.10 | 78.00 | 77.10 | 77.50 | 77.50 | 0.78% | 1,410,336 |
| Aug 4, 2025 | 75.90 | 77.10 | 75.20 | 76.90 | 76.90 | 0.79% | 884,987 |
| Aug 1, 2025 | 75.80 | 76.70 | 74.60 | 76.30 | 76.30 | 0.53% | 955,172 |
| Jul 31, 2025 | 76.00 | 76.00 | 75.60 | 75.90 | 75.90 | -0.26% | 569,120 |
| Jul 30, 2025 | 75.60 | 76.50 | 75.20 | 76.10 | 76.10 | 1.06% | 672,365 |
| Jul 29, 2025 | 75.90 | 76.70 | 75.00 | 75.30 | 75.30 | -0.79% | 637,373 |
| Jul 28, 2025 | 75.70 | 76.50 | 75.20 | 75.90 | 75.90 | 0.80% | 665,173 |
| Jul 25, 2025 | 75.60 | 75.80 | 75.20 | 75.30 | 75.30 | -0.40% | 465,635 |
| Jul 24, 2025 | 75.80 | 76.30 | 75.20 | 75.60 | 75.60 | - | 593,318 |
| Jul 23, 2025 | 75.00 | 75.90 | 75.00 | 75.60 | 75.60 | 0.93% | 1,002,647 |
| Jul 22, 2025 | 77.00 | 77.00 | 74.70 | 74.90 | 74.90 | -2.47% | 2,541,494 |