Nichidenbo Corporation (TPE:3090)
Taiwan · Delayed Price · Currency is TWD 89.00
+4.00 (4.71%)
Oct 23, 2025, 2:38 PM CST
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 85.90 | 91.00 | 85.50 | 88.80 | 88.80 | 4.47% | 17,192,477 |
| Oct 22, 2025 | 83.40 | 85.80 | 82.30 | 85.00 | 85.00 | 2.53% | 8,756,350 |
| Oct 21, 2025 | 81.20 | 84.10 | 80.50 | 82.90 | 82.90 | 2.22% | 13,194,404 |
| Oct 20, 2025 | 80.00 | 83.00 | 78.70 | 81.10 | 81.10 | 3.05% | 14,517,811 |
| Oct 17, 2025 | 76.60 | 80.60 | 76.60 | 78.70 | 78.70 | 3.15% | 11,124,876 |
| 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 |
| Oct 13, 2025 | 74.00 | 75.90 | 73.60 | 75.90 | 75.90 | -0.65% | 1,138,179 |
| Oct 9, 2025 | 77.50 | 77.60 | 76.30 | 76.40 | 76.40 | -0.78% | 1,291,511 |
| Oct 8, 2025 | 76.80 | 77.50 | 76.40 | 77.00 | 77.00 | 0.92% | 2,111,961 |
| Oct 7, 2025 | 75.30 | 76.50 | 74.80 | 76.30 | 76.30 | 2.42% | 2,299,071 |
| Oct 3, 2025 | 73.90 | 75.10 | 73.90 | 74.50 | 74.50 | 0.54% | 949,650 |
| Oct 2, 2025 | 75.10 | 75.30 | 73.90 | 74.10 | 74.10 | -0.40% | 742,513 |
| Oct 1, 2025 | 75.40 | 77.10 | 74.30 | 74.40 | 74.40 | -1.33% | 1,155,602 |
| Sep 30, 2025 | 74.20 | 75.70 | 73.70 | 75.40 | 75.40 | 1.62% | 1,114,925 |
| Sep 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| 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 |