PlayNitride Inc. (TPE:6854)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
171.50
0.00 (0.00%)
Aug 29, 2025, 1:30 PM CST

PlayNitride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025172.00172.50169.50171.50171.50-548,055
Aug 28, 2025171.00175.00170.00171.50171.50-0.87%444,100
Aug 27, 2025170.00176.00169.50173.00173.000.58%628,499
Aug 26, 2025167.00175.00164.00172.00172.001.78%964,126
Aug 25, 2025171.00172.50163.50169.00169.000.60%888,311
Aug 22, 2025173.00178.50166.00168.00168.000.60%1,539,480
Aug 21, 2025160.00170.00160.00167.00167.004.70%1,035,852
Aug 20, 2025164.50165.00159.00159.50159.50-3.63%862,111
Aug 19, 2025164.00167.50159.00165.50165.500.91%1,187,624
Aug 18, 2025166.00166.00157.00164.00164.001.55%1,247,593
Aug 15, 2025145.00161.50145.00161.50161.509.86%1,432,735
Aug 14, 2025147.00149.00144.00147.00147.00-423,374
Aug 13, 2025142.00149.50142.00147.00147.004.26%622,829
Aug 12, 2025139.50144.50139.00141.00141.00-289,848
Aug 11, 2025140.50142.50133.00141.00141.00-1.05%486,744
Aug 8, 2025148.00148.00142.00142.50142.50-3.72%631,985
Aug 7, 2025145.50148.00143.00148.00148.003.50%341,477
Aug 6, 2025146.00146.00142.00143.00143.00-2.05%235,124
Aug 5, 2025146.00149.00143.50146.00146.000.69%312,986
Aug 4, 2025144.50147.50143.00145.00145.00-1.69%354,148
Aug 1, 2025142.00148.00140.00147.50147.503.15%410,013
Jul 31, 2025146.50148.00141.50143.00143.00-3.70%721,452
Jul 30, 2025152.00152.00146.00148.50148.50-1.00%309,312
Jul 29, 2025164.50164.50149.50150.00150.00-3.23%732,170
Jul 28, 2025152.00158.50151.00155.00155.001.97%561,124
Jul 25, 2025155.00155.00151.00152.00152.00-0.98%266,573
Jul 24, 2025159.50161.00152.50153.50153.50-2.54%458,686
Jul 23, 2025160.00161.00155.50157.50157.50-0.94%427,404
Jul 22, 2025166.00174.00159.00159.00159.00-3.64%922,032
Jul 21, 2025166.50166.50164.00165.00165.00-1.49%328,725
Jul 18, 2025167.50170.50166.00167.50167.50-394,100
Jul 17, 2025169.00171.50167.00167.50167.50-0.89%341,023
Jul 16, 2025166.00171.00165.00169.00169.001.81%469,863
Jul 15, 2025163.50170.00163.50166.00166.000.61%416,000
Jul 14, 2025171.00174.00165.00165.00165.00-3.51%582,373
Jul 11, 2025173.00174.00170.00171.00171.00-1.72%569,463
Jul 10, 2025177.00177.00172.00174.00174.00-0.85%438,102
Jul 9, 2025173.50179.00173.00175.50175.50-0.57%326,000
Jul 8, 2025177.50177.50169.50176.50176.50-0.28%518,401
Jul 7, 2025183.50186.50169.00177.00177.00-4.84%1,121,745
Jul 4, 2025185.50190.00180.50186.00186.00-466,715
Jul 3, 2025188.50189.00180.00186.00186.000.27%847,906
Jul 2, 2025187.00193.00182.00185.50185.50-2.62%1,152,773
Jul 1, 2025189.00200.00188.50190.50190.50-2.31%1,312,364
Jun 30, 2025197.00199.00189.50195.00195.00-1.02%1,347,782
Jun 27, 2025182.00199.50179.50197.00197.008.54%2,513,024
Jun 26, 2025178.50183.50176.00181.50181.501.68%1,594,509
Jun 25, 2025166.50179.00162.00178.50178.509.51%2,138,147
Jun 24, 2025155.50165.00151.50163.00163.004.82%1,576,808
Jun 23, 2025149.00158.00149.00155.50155.501.97%1,426,459