PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 134.00
+7.50 (5.93%)
At close: Dec 3, 2025
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 126.50 | 138.50 | 126.50 | 134.00 | 134.00 | 5.93% | 620,977 |
| Dec 2, 2025 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | -1.56% | 452,432 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -2.65% | 224,278 |
| Nov 28, 2025 | 130.50 | 139.00 | 130.50 | 132.00 | 132.00 | 1.15% | 497,489 |
| Nov 27, 2025 | 131.00 | 131.00 | 128.50 | 130.50 | 130.50 | 0.38% | 330,735 |
| Nov 26, 2025 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 247,235 |
| Nov 25, 2025 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | -0.39% | 271,287 |
| Nov 24, 2025 | 131.00 | 131.00 | 127.50 | 129.50 | 129.50 | 1.97% | 167,323 |
| Nov 21, 2025 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | -4.15% | 214,252 |
| Nov 20, 2025 | 130.00 | 134.00 | 130.00 | 132.50 | 132.50 | 3.52% | 186,091 |
| Nov 19, 2025 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | -1.16% | 348,451 |
| Nov 18, 2025 | 138.50 | 140.00 | 129.00 | 129.50 | 129.50 | -5.47% | 742,084 |
| Nov 17, 2025 | 139.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.08% | 272,663 |
| Nov 14, 2025 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -3.82% | 561,616 |
| Nov 13, 2025 | 143.00 | 145.00 | 142.50 | 144.00 | 144.00 | 0.35% | 389,328 |
| Nov 12, 2025 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | -2.05% | 372,235 |
| Nov 11, 2025 | 148.00 | 150.50 | 146.00 | 146.50 | 146.50 | -0.68% | 227,652 |
| Nov 10, 2025 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | -2.96% | 439,576 |
| Nov 7, 2025 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 3.75% | 321,615 |
| Nov 6, 2025 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 0.69% | 132,401 |
| Nov 5, 2025 | 146.00 | 148.00 | 142.00 | 145.50 | 145.50 | -1.36% | 210,883 |
| Nov 4, 2025 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | -3.59% | 319,968 |
| Nov 3, 2025 | 153.00 | 156.50 | 151.50 | 153.00 | 153.00 | 0.33% | 260,327 |
| Oct 31, 2025 | 153.50 | 155.00 | 152.00 | 152.50 | 152.50 | -0.65% | 131,783 |
| Oct 30, 2025 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | - | 250,031 |
| Oct 29, 2025 | 153.50 | 159.50 | 153.00 | 153.50 | 153.50 | 0.33% | 166,716 |
| Oct 28, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 152,549 |
| Oct 27, 2025 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 0.65% | 155,705 |
| Oct 23, 2025 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | -2.53% | 278,996 |
| Oct 22, 2025 | 151.50 | 161.50 | 151.50 | 158.00 | 158.00 | 4.29% | 449,291 |
| Oct 21, 2025 | 149.50 | 159.50 | 149.50 | 151.50 | 151.50 | 2.71% | 276,779 |
| Oct 20, 2025 | 148.00 | 150.00 | 145.00 | 147.50 | 147.50 | 0.68% | 155,692 |
| Oct 17, 2025 | 148.00 | 151.00 | 145.00 | 146.50 | 146.50 | 0.34% | 193,669 |
| Oct 16, 2025 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 0.69% | 196,765 |
| Oct 15, 2025 | 148.50 | 148.50 | 143.00 | 145.00 | 145.00 | 1.40% | 127,677 |
| Oct 14, 2025 | 148.50 | 148.50 | 141.50 | 143.00 | 143.00 | -0.69% | 343,684 |
| Oct 13, 2025 | 142.00 | 146.50 | 142.00 | 144.00 | 144.00 | -4.00% | 316,559 |
| Oct 9, 2025 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | -1.96% | 215,127 |
| Oct 8, 2025 | 152.00 | 155.50 | 151.50 | 153.00 | 153.00 | -0.65% | 163,139 |
| Oct 7, 2025 | 152.50 | 156.50 | 149.50 | 154.00 | 154.00 | 0.65% | 355,496 |
| Oct 3, 2025 | 152.50 | 155.50 | 151.50 | 153.00 | 153.00 | 0.33% | 206,348 |
| Oct 2, 2025 | 156.00 | 156.50 | 151.50 | 152.50 | 152.50 | -1.61% | 248,304 |
| Oct 1, 2025 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 0.98% | 268,481 |
| Sep 30, 2025 | 152.00 | 155.50 | 151.50 | 153.50 | 153.50 | 0.66% | 145,994 |
| 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% | 230,184 |
| Sep 23, 2025 | 159.00 | 161.50 | 156.50 | 158.50 | 158.50 | 1.28% | 302,726 |
| Sep 22, 2025 | 164.00 | 164.00 | 155.50 | 156.50 | 156.50 | -1.26% | 325,749 |
| Sep 19, 2025 | 160.50 | 162.50 | 158.50 | 158.50 | 158.50 | -1.25% | 300,081 |