PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 154.00
-4.00 (-2.53%)
Oct 23, 2025, 1:35 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 265,051 |
| Sep 29, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 144,020 |
| 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 |
| Sep 18, 2025 | 166.50 | 166.50 | 160.00 | 160.50 | 160.50 | -1.83% | 311,681 |
| Sep 17, 2025 | 165.00 | 168.50 | 161.00 | 163.50 | 163.50 | -0.91% | 630,668 |
| Sep 16, 2025 | 151.50 | 165.00 | 151.50 | 165.00 | 165.00 | 10.00% | 707,617 |
| Sep 15, 2025 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | -2.91% | 474,489 |
| Sep 12, 2025 | 161.00 | 165.50 | 154.50 | 154.50 | 154.50 | -0.96% | 548,275 |
| Sep 11, 2025 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.50% | 499,394 |
| Sep 10, 2025 | 169.00 | 169.50 | 159.50 | 160.00 | 160.00 | -4.76% | 1,208,188 |
| 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 |