PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 153.50
+1.00 (0.66%)
Sep 30, 2025, 1:30 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 152.00 | 155.50 | 151.50 | 154.50 | 154.50 | 1.31% | 101,936 |
| Sep 26, 2025 | 156.00 | 156.00 | 150.50 | 152.50 | 152.50 | -2.24% | 307,254 |
| Sep 25, 2025 | 157.50 | 162.50 | 156.00 | 156.00 | 156.00 | -0.64% | 316,763 |
| Sep 24, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.95% | 230,161 |
| Sep 23, 2025 | 159.00 | 161.50 | 156.50 | 158.50 | 158.50 | 1.28% | 302,626 |
| Sep 22, 2025 | 164.00 | 164.00 | 155.50 | 156.50 | 156.50 | -1.26% | 323,747 |
| Sep 19, 2025 | 160.50 | 162.50 | 158.50 | 158.50 | 158.50 | -1.25% | 299,800 |
| Sep 18, 2025 | 166.50 | 166.50 | 160.00 | 160.50 | 160.50 | -1.83% | 311,487 |
| Sep 17, 2025 | 165.00 | 168.50 | 161.00 | 163.50 | 163.50 | -0.91% | 630,559 |
| Sep 16, 2025 | 151.50 | 165.00 | 151.50 | 165.00 | 165.00 | 10.00% | 702,259 |
| Sep 15, 2025 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | -2.91% | 474,482 |
| Sep 12, 2025 | 161.00 | 165.50 | 154.50 | 154.50 | 154.50 | -0.96% | 546,222 |
| Sep 11, 2025 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.50% | 498,369 |
| Sep 10, 2025 | 169.00 | 169.50 | 159.50 | 160.00 | 160.00 | -4.76% | 1,206,177 |
| Sep 9, 2025 | 166.00 | 169.50 | 165.00 | 168.00 | 168.00 | 0.30% | 641,055 |
| Sep 8, 2025 | 167.50 | 170.50 | 164.50 | 167.50 | 167.50 | - | 540,115 |
| Sep 5, 2025 | 167.50 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 408,234 |
| Sep 4, 2025 | 180.00 | 180.50 | 166.00 | 166.00 | 166.00 | -7.78% | 1,211,132 |
| Sep 3, 2025 | 183.00 | 190.50 | 176.00 | 180.00 | 180.00 | -1.64% | 1,373,110 |
| Sep 2, 2025 | 168.50 | 183.00 | 168.50 | 183.00 | 183.00 | 9.91% | 2,243,204 |
| Sep 1, 2025 | 171.50 | 176.00 | 165.00 | 166.50 | 166.50 | -2.92% | 839,362 |
| Aug 29, 2025 | 172.00 | 172.50 | 169.50 | 171.50 | 171.50 | - | 561,290 |
| Aug 28, 2025 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | -0.87% | 444,100 |
| Aug 27, 2025 | 170.00 | 176.00 | 169.50 | 173.00 | 173.00 | 0.58% | 628,499 |
| Aug 26, 2025 | 167.00 | 175.00 | 164.00 | 172.00 | 172.00 | 1.78% | 964,126 |
| Aug 25, 2025 | 171.00 | 172.50 | 163.50 | 169.00 | 169.00 | 0.60% | 888,311 |
| Aug 22, 2025 | 173.00 | 178.50 | 166.00 | 168.00 | 168.00 | 0.60% | 1,539,480 |
| Aug 21, 2025 | 160.00 | 170.00 | 160.00 | 167.00 | 167.00 | 4.70% | 1,035,852 |
| Aug 20, 2025 | 164.50 | 165.00 | 159.00 | 159.50 | 159.50 | -3.63% | 862,111 |
| Aug 19, 2025 | 164.00 | 167.50 | 159.00 | 165.50 | 165.50 | 0.91% | 1,187,624 |
| Aug 18, 2025 | 166.00 | 166.00 | 157.00 | 164.00 | 164.00 | 1.55% | 1,247,593 |
| Aug 15, 2025 | 145.00 | 161.50 | 145.00 | 161.50 | 161.50 | 9.86% | 1,432,735 |
| Aug 14, 2025 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | - | 423,374 |
| Aug 13, 2025 | 142.00 | 149.50 | 142.00 | 147.00 | 147.00 | 4.26% | 622,829 |
| Aug 12, 2025 | 139.50 | 144.50 | 139.00 | 141.00 | 141.00 | - | 289,848 |
| Aug 11, 2025 | 140.50 | 142.50 | 133.00 | 141.00 | 141.00 | -1.05% | 486,744 |
| Aug 8, 2025 | 148.00 | 148.00 | 142.00 | 142.50 | 142.50 | -3.72% | 631,985 |
| Aug 7, 2025 | 145.50 | 148.00 | 143.00 | 148.00 | 148.00 | 3.50% | 341,477 |
| Aug 6, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.05% | 235,124 |
| Aug 5, 2025 | 146.00 | 149.00 | 143.50 | 146.00 | 146.00 | 0.69% | 312,986 |
| Aug 4, 2025 | 144.50 | 147.50 | 143.00 | 145.00 | 145.00 | -1.69% | 354,148 |
| Aug 1, 2025 | 142.00 | 148.00 | 140.00 | 147.50 | 147.50 | 3.15% | 410,013 |
| Jul 31, 2025 | 146.50 | 148.00 | 141.50 | 143.00 | 143.00 | -3.70% | 721,452 |
| Jul 30, 2025 | 152.00 | 152.00 | 146.00 | 148.50 | 148.50 | -1.00% | 309,312 |
| Jul 29, 2025 | 164.50 | 164.50 | 149.50 | 150.00 | 150.00 | -3.23% | 732,170 |
| Jul 28, 2025 | 152.00 | 158.50 | 151.00 | 155.00 | 155.00 | 1.97% | 561,124 |
| Jul 25, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.98% | 266,573 |
| Jul 24, 2025 | 159.50 | 161.00 | 152.50 | 153.50 | 153.50 | -2.54% | 458,686 |
| Jul 23, 2025 | 160.00 | 161.00 | 155.50 | 157.50 | 157.50 | -0.94% | 427,404 |
| Jul 22, 2025 | 166.00 | 174.00 | 159.00 | 159.00 | 159.00 | -3.64% | 922,032 |