Nichidenbo Corporation (TPE:3090)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.40 (-0.57%)
Sep 1, 2025, 9:52 AM CST
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 78.00 | 78.20 | 76.80 | 76.80 | 76.80 | -0.90% | 1,452,827 |
| Jul 18, 2025 | 79.80 | 79.80 | 77.30 | 77.50 | 77.50 | -2.02% | 2,986,727 |
| Jul 17, 2025 | 80.30 | 80.80 | 76.60 | 79.10 | 79.10 | -2.35% | 12,559,524 |
| Jul 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.91% | 2,171,322 |
| Jul 15, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - | - |
| Jul 14, 2025 | 72.30 | 73.70 | 72.20 | 73.70 | 73.70 | 1.94% | 1,549,471 |
| Jul 11, 2025 | 70.90 | 72.40 | 70.90 | 72.30 | 72.30 | 1.54% | 970,405 |
| Jul 10, 2025 | 71.10 | 71.40 | 70.50 | 71.20 | 71.20 | - | 761,198 |
| Jul 9, 2025 | 69.60 | 71.20 | 69.10 | 71.20 | 71.20 | 2.74% | 2,121,969 |
| Jul 8, 2025 | 67.90 | 69.40 | 67.90 | 69.30 | 69.30 | 2.82% | 2,075,844 |
| Jul 7, 2025 | 71.50 | 71.50 | 67.40 | 67.40 | 67.40 | -5.73% | 9,410,370 |
| Jul 4, 2025 | 74.40 | 74.40 | 71.50 | 71.50 | 71.50 | -3.90% | 3,740,740 |
| Jul 3, 2025 | 75.30 | 75.70 | 72.40 | 74.40 | 74.40 | -6.30% | 7,695,115 |
| Jul 2, 2025 | 77.50 | 80.60 | 76.80 | 79.40 | 75.20 | 2.85% | 15,538,904 |
| Jul 1, 2025 | 76.90 | 80.80 | 76.80 | 77.20 | 73.12 | 1.85% | 11,422,123 |
| Jun 30, 2025 | 76.00 | 77.40 | 75.40 | 75.80 | 71.79 | 0.53% | 2,982,679 |
| Jun 27, 2025 | 77.00 | 79.10 | 75.40 | 75.40 | 71.41 | 0.80% | 4,966,129 |
| Jun 26, 2025 | 76.10 | 76.10 | 74.80 | 74.80 | 70.84 | -1.06% | 1,364,445 |
| Jun 25, 2025 | 75.40 | 75.80 | 74.50 | 75.60 | 71.60 | 1.20% | 1,096,902 |
| Jun 24, 2025 | 74.20 | 75.50 | 74.10 | 74.70 | 70.75 | 1.49% | 863,690 |
| Jun 23, 2025 | 72.70 | 73.90 | 72.10 | 73.60 | 69.71 | -1.08% | 962,103 |