Nichidenbo Corporation (TPE:3090)
Taiwan · Delayed Price · Currency is TWD 94.70
-0.60 (-0.63%)
Dec 23, 2025, 1:35 PM CST
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 95.30 | 95.40 | 92.80 | 94.70 | 94.70 | - | 3,720,830 |
| Dec 22, 2025 | 95.00 | 95.50 | 93.90 | 94.70 | 94.70 | 0.11% | 3,005,125 |
| Dec 19, 2025 | 95.00 | 96.00 | 93.70 | 94.60 | 94.60 | 1.07% | 4,157,373 |
| Dec 18, 2025 | 94.90 | 97.50 | 93.60 | 93.60 | 93.60 | -2.40% | 4,869,109 |
| Dec 17, 2025 | 94.00 | 96.80 | 93.10 | 95.90 | 95.90 | 1.70% | 7,084,029 |
| Dec 16, 2025 | 97.20 | 98.90 | 92.10 | 94.30 | 94.30 | -3.78% | 8,417,180 |
| Dec 15, 2025 | 102.00 | 104.00 | 97.20 | 98.00 | 98.00 | -6.22% | 12,165,820 |
| Dec 12, 2025 | 109.00 | 110.00 | 103.00 | 104.50 | 104.50 | -1.42% | 24,892,289 |
| Dec 11, 2025 | 103.50 | 108.00 | 99.00 | 106.00 | 106.00 | 6.75% | 45,560,750 |
| Dec 10, 2025 | 94.50 | 99.80 | 93.70 | 99.30 | 99.30 | 5.53% | 22,906,464 |
| Dec 9, 2025 | 91.50 | 95.40 | 89.80 | 94.10 | 94.10 | 3.29% | 15,929,020 |
| Dec 8, 2025 | 88.10 | 91.70 | 86.90 | 91.10 | 91.10 | 4.00% | 5,722,117 |
| Dec 5, 2025 | 85.30 | 87.80 | 85.30 | 87.60 | 87.60 | 0.69% | 2,177,119 |
| Dec 4, 2025 | 89.20 | 89.90 | 86.80 | 87.00 | 87.00 | -1.58% | 2,973,776 |
| Dec 3, 2025 | 87.10 | 88.90 | 87.00 | 88.40 | 88.40 | 2.79% | 3,771,446 |
| Dec 2, 2025 | 86.60 | 87.20 | 85.80 | 86.00 | 86.00 | -0.58% | 2,231,672 |
| Dec 1, 2025 | 88.60 | 88.60 | 86.50 | 86.50 | 86.50 | -2.70% | 3,140,776 |
| Nov 28, 2025 | 91.80 | 93.50 | 87.50 | 88.90 | 88.90 | 0.11% | 18,655,441 |
| Nov 27, 2025 | 86.50 | 90.50 | 85.80 | 88.80 | 88.80 | 3.86% | 6,031,972 |
| Nov 26, 2025 | 84.80 | 86.90 | 84.50 | 85.50 | 85.50 | 1.79% | 3,227,083 |
| Nov 25, 2025 | 85.00 | 85.40 | 83.20 | 84.00 | 84.00 | 0.36% | 2,831,962 |
| Nov 24, 2025 | 84.40 | 85.00 | 83.50 | 83.70 | 83.70 | 0.84% | 2,430,951 |
| Nov 21, 2025 | 82.80 | 84.70 | 82.50 | 83.00 | 83.00 | -1.54% | 3,998,138 |
| Nov 20, 2025 | 84.30 | 86.40 | 83.30 | 84.30 | 84.30 | 2.80% | 5,406,344 |
| Nov 19, 2025 | 81.70 | 84.20 | 80.50 | 82.00 | 82.00 | 0.99% | 5,786,476 |
| Nov 18, 2025 | 82.00 | 84.90 | 81.20 | 81.20 | 81.20 | -2.17% | 8,999,976 |
| Nov 17, 2025 | 90.10 | 90.10 | 82.80 | 83.00 | 83.00 | -8.19% | 14,052,510 |
| Nov 14, 2025 | 93.10 | 96.00 | 90.00 | 90.40 | 90.40 | -3.32% | 39,481,440 |
| Nov 13, 2025 | 88.20 | 93.50 | 87.50 | 93.50 | 93.50 | 10.00% | 11,430,980 |
| Nov 12, 2025 | 83.50 | 85.50 | 82.40 | 85.00 | 85.00 | 2.41% | 5,260,530 |
| Nov 11, 2025 | 82.20 | 86.00 | 82.20 | 83.00 | 83.00 | 1.84% | 5,718,894 |
| Nov 10, 2025 | 81.10 | 82.30 | 80.00 | 81.50 | 81.50 | 1.12% | 3,834,811 |
| Nov 7, 2025 | 82.90 | 83.30 | 80.60 | 80.60 | 80.60 | -4.39% | 3,916,908 |
| Nov 6, 2025 | 84.90 | 85.10 | 82.90 | 84.30 | 84.30 | 1.20% | 3,407,114 |
| Nov 5, 2025 | 83.40 | 84.40 | 81.70 | 83.30 | 83.30 | -1.88% | 3,222,101 |
| Nov 4, 2025 | 90.00 | 90.00 | 84.40 | 84.90 | 84.90 | -5.98% | 6,252,894 |
| Nov 3, 2025 | 91.10 | 92.40 | 88.20 | 90.30 | 90.30 | 0.11% | 5,829,815 |
| Oct 31, 2025 | 92.00 | 92.00 | 89.00 | 90.20 | 90.20 | -1.96% | 4,184,697 |
| Oct 30, 2025 | 93.00 | 95.50 | 90.30 | 92.00 | 92.00 | -1.60% | 9,556,242 |
| Oct 29, 2025 | 99.10 | 102.50 | 93.00 | 93.50 | 93.50 | -4.59% | 13,977,070 |
| Oct 28, 2025 | 95.10 | 103.00 | 94.20 | 98.00 | 98.00 | 3.16% | 29,736,790 |
| Oct 27, 2025 | 93.10 | 97.30 | 91.00 | 95.00 | 95.00 | 6.74% | 19,013,990 |
| Oct 23, 2025 | 85.90 | 91.00 | 85.50 | 89.00 | 89.00 | 4.71% | 17,779,250 |
| Oct 22, 2025 | 83.40 | 85.80 | 82.30 | 85.00 | 85.00 | 2.53% | 8,779,126 |
| Oct 21, 2025 | 81.20 | 84.10 | 80.50 | 82.90 | 82.90 | 2.22% | 13,194,400 |
| Oct 20, 2025 | 80.00 | 83.00 | 78.70 | 81.10 | 81.10 | 3.05% | 14,517,810 |
| Oct 17, 2025 | 76.60 | 80.60 | 76.60 | 78.70 | 78.70 | 3.15% | 11,124,870 |
| Oct 16, 2025 | 75.20 | 76.90 | 75.20 | 76.30 | 76.30 | 1.46% | 1,648,006 |
| Oct 15, 2025 | 74.60 | 75.20 | 73.60 | 75.20 | 75.20 | 2.04% | 727,619 |
| Oct 14, 2025 | 76.50 | 76.50 | 73.50 | 73.70 | 73.70 | -2.90% | 1,740,595 |