Nichidenbo Corporation (TPE:3090)
Taiwan · Delayed Price · Currency is TWD 147.00
+3.00 (2.08%)
Aug 5, 2026, 1:30 PM CST
Nichidenbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 153.00 | 154.00 | 144.50 | 148.00 | - | 2.78% | 9,725,477 |
| Aug 4, 2026 | 137.50 | 148.00 | 133.50 | 144.00 | 144.00 | 4.73% | 20,071,384 |
| Aug 3, 2026 | 133.00 | 137.50 | 130.00 | 137.50 | 137.50 | 10.00% | 10,211,230 |
| Jul 31, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 9.65% | 2,146,990 |
| Jul 30, 2026 | 118.00 | 123.50 | 114.00 | 114.00 | 114.00 | -9.88% | 3,924,670 |
| Jul 29, 2026 | 138.00 | 138.00 | 126.50 | 126.50 | 126.50 | -9.96% | 904,878 |
| Jul 28, 2026 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | -9.94% | 1,101,576 |
| Jul 27, 2026 | 162.00 | 162.00 | 148.00 | 156.00 | 156.00 | -4.88% | 2,056,733 |
| Jul 24, 2026 | 168.00 | 168.00 | 155.00 | 164.00 | 164.00 | -4.37% | 2,102,953 |
| Jul 23, 2026 | 179.50 | 181.50 | 165.00 | 171.50 | 171.50 | -6.28% | 2,043,935 |
| Jul 22, 2026 | 180.00 | 184.50 | 176.00 | 183.00 | 183.00 | 4.27% | 2,892,458 |
| Jul 21, 2026 | 173.50 | 175.50 | 160.00 | 175.50 | 175.50 | - | 4,840,634 |
| Jul 20, 2026 | 190.00 | 190.00 | 175.50 | 175.50 | 175.50 | -9.77% | 1,124,347 |
| Jul 17, 2026 | 201.00 | 210.00 | 191.00 | 194.50 | 194.50 | -6.94% | 16,650,576 |
| Jul 16, 2026 | 221.00 | 227.50 | 207.50 | 209.00 | 209.00 | -7.11% | 11,057,676 |
| Jul 15, 2026 | 230.00 | 231.00 | 218.00 | 225.00 | 225.00 | -3.23% | 10,287,216 |
| Jul 14, 2026 | 245.00 | 247.50 | 232.50 | 232.50 | 232.50 | -9.88% | 12,428,654 |
| Jul 13, 2026 | 286.50 | 288.00 | 258.00 | 258.00 | 258.00 | -9.95% | 7,174,422 |
| Jul 9, 2026 | 295.00 | 325.00 | 286.50 | 286.50 | 286.50 | -5.60% | 14,767,434 |
| Jul 8, 2026 | 303.00 | 303.50 | 275.50 | 303.50 | 303.50 | -0.82% | 1,811,197 |
| Jul 7, 2026 | 335.00 | 335.00 | 306.00 | 306.00 | 306.00 | -10.00% | 1,252,092 |
| Jul 6, 2026 | 330.00 | 340.00 | 315.00 | 340.00 | 340.00 | 6.75% | 956,055 |
| Jul 3, 2026 | 305.00 | 320.00 | 298.00 | 318.50 | 318.50 | 2.41% | 811,000 |
| Jul 2, 2026 | 307.00 | 311.00 | 295.50 | 311.00 | 311.00 | -0.07% | 1,159,577 |
| Jul 1, 2026 | 323.00 | 335.00 | 316.00 | 316.00 | 311.22 | -2.02% | 1,398,517 |
| Jun 30, 2026 | 315.00 | 333.50 | 314.00 | 322.50 | 317.62 | 6.09% | 927,451 |
| Jun 29, 2026 | 308.00 | 316.50 | 298.00 | 304.00 | 299.40 | -1.94% | 906,138 |
| Jun 26, 2026 | 307.00 | 318.50 | 299.00 | 310.00 | 305.31 | -3.43% | 1,558,622 |
| Jun 25, 2026 | 310.50 | 321.00 | 310.50 | 321.00 | 316.14 | 5.94% | 1,113,325 |
| Jun 24, 2026 | 290.00 | 303.00 | 289.00 | 303.00 | 298.41 | 0.17% | 1,466,166 |
| Jun 23, 2026 | 321.00 | 321.00 | 302.50 | 302.50 | 297.92 | -9.84% | 3,302,472 |
| Jun 22, 2026 | 339.00 | 365.00 | 335.00 | 335.50 | 330.42 | 0.90% | 27,078,260 |
| Jun 18, 2026 | 320.00 | 332.50 | 316.00 | 332.50 | 327.47 | 9.92% | 23,571,280 |
| Jun 17, 2026 | 270.00 | 302.50 | 268.50 | 302.50 | 297.92 | 10.00% | 25,669,960 |
| Jun 16, 2026 | 286.50 | 309.00 | 274.00 | 275.00 | 270.84 | -2.31% | 36,150,880 |
| Jun 15, 2026 | 273.50 | 281.50 | 271.00 | 281.50 | 277.24 | 9.96% | 13,979,960 |
| Jun 12, 2026 | 247.50 | 256.00 | 241.00 | 256.00 | 252.12 | 9.87% | 38,888,830 |
| Jun 11, 2026 | 220.50 | 233.00 | 204.50 | 233.00 | 229.47 | 9.91% | 26,407,040 |
| Jun 10, 2026 | 238.00 | 253.00 | 211.00 | 212.00 | 208.79 | -7.83% | 22,645,460 |
| Jun 9, 2026 | 212.00 | 230.00 | 209.50 | 230.00 | 226.52 | 9.79% | 2,125,056 |
| Jun 8, 2026 | 199.00 | 210.00 | 199.00 | 209.50 | 206.33 | -5.20% | 1,681,081 |
| Jun 5, 2026 | 206.00 | 221.50 | 200.00 | 221.00 | 217.65 | - | 1,832,010 |
| Jun 4, 2026 | 210.00 | 221.00 | 208.50 | 221.00 | 217.65 | 3.27% | 2,284,892 |
| Jun 3, 2026 | 216.00 | 220.00 | 212.50 | 214.00 | 210.76 | -2.73% | 1,671,944 |
| Jun 2, 2026 | 233.00 | 233.00 | 215.00 | 220.00 | 216.67 | -5.78% | 2,465,213 |
| Jun 1, 2026 | 225.00 | 251.00 | 225.00 | 233.50 | 229.96 | 1.97% | 2,078,112 |
| May 29, 2026 | 221.50 | 229.00 | 208.00 | 229.00 | 225.53 | 9.83% | 2,746,634 |
| May 28, 2026 | 231.00 | 233.00 | 208.50 | 208.50 | 205.34 | -9.74% | 2,940,019 |
| May 27, 2026 | 232.00 | 241.00 | 226.00 | 231.00 | 227.50 | -0.43% | 2,434,000 |
| May 26, 2026 | 232.50 | 233.00 | 213.00 | 232.00 | 228.49 | -1.90% | 8,243,394 |