PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 117.50
-3.50 (-2.89%)
Feb 2, 2026, 1:35 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | -2.02% | 350,026 |
| Jan 29, 2026 | 131.00 | 131.00 | 122.00 | 123.50 | 123.50 | -2.76% | 492,291 |
| Jan 28, 2026 | 121.00 | 131.00 | 120.50 | 127.00 | 127.00 | 5.83% | 1,077,887 |
| Jan 27, 2026 | 125.00 | 128.50 | 116.00 | 120.00 | 120.00 | -0.83% | 1,234,892 |
| Jan 26, 2026 | 113.00 | 122.50 | 111.00 | 121.00 | 121.00 | 8.52% | 1,087,960 |
| Jan 23, 2026 | 113.00 | 114.00 | 109.50 | 111.50 | 111.50 | -0.45% | 496,315 |
| Jan 22, 2026 | 114.00 | 117.50 | 111.50 | 112.00 | 112.00 | -0.44% | 495,033 |
| Jan 21, 2026 | 120.50 | 121.00 | 112.00 | 112.50 | 112.50 | -7.41% | 1,358,541 |
| Jan 20, 2026 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | -2.80% | 561,126 |
| Jan 19, 2026 | 123.00 | 127.50 | 121.50 | 125.00 | 125.00 | 1.63% | 433,625 |
| Jan 16, 2026 | 126.00 | 126.50 | 121.00 | 123.00 | 123.00 | -1.20% | 450,016 |
| Jan 15, 2026 | 130.00 | 131.00 | 123.00 | 124.50 | 124.50 | -6.04% | 768,757 |
| Jan 14, 2026 | 126.00 | 135.50 | 125.00 | 132.50 | 132.50 | 7.29% | 1,597,988 |
| Jan 13, 2026 | 125.50 | 126.00 | 119.00 | 123.50 | 123.50 | 0.41% | 714,013 |
| Jan 12, 2026 | 127.00 | 128.00 | 121.50 | 123.00 | 123.00 | -2.38% | 514,423 |
| Jan 9, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -4.55% | 599,763 |
| Jan 8, 2026 | 138.00 | 139.00 | 131.50 | 132.00 | 132.00 | -4.00% | 315,356 |
| Jan 7, 2026 | 130.50 | 141.50 | 128.00 | 137.50 | 137.50 | 6.59% | 781,306 |
| Jan 6, 2026 | 128.50 | 131.50 | 127.00 | 129.00 | 129.00 | - | 245,786 |
| Jan 5, 2026 | 130.50 | 130.50 | 127.00 | 129.00 | 129.00 | -1.53% | 396,879 |
| Jan 2, 2026 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.60% | 323,661 |
| Dec 31, 2025 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | - | 186,029 |
| Dec 30, 2025 | 134.00 | 134.50 | 130.00 | 134.50 | 134.50 | -0.37% | 238,564 |
| Dec 29, 2025 | 130.00 | 135.50 | 130.00 | 135.00 | 135.00 | 4.25% | 465,649 |
| Dec 26, 2025 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | -0.38% | 147,980 |
| Dec 24, 2025 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 0.39% | 146,225 |
| Dec 23, 2025 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | -1.15% | 154,652 |
| Dec 22, 2025 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | -2.24% | 252,584 |
| Dec 19, 2025 | 130.00 | 134.00 | 129.50 | 134.00 | 134.00 | 3.88% | 144,414 |
| Dec 18, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 155,139 |
| Dec 17, 2025 | 133.50 | 136.50 | 131.00 | 131.00 | 131.00 | -1.50% | 240,342 |
| Dec 16, 2025 | 131.00 | 133.50 | 129.50 | 133.00 | 133.00 | 1.53% | 205,213 |
| Dec 15, 2025 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | -0.76% | 120,089 |
| Dec 12, 2025 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | -4.35% | 343,606 |
| Dec 11, 2025 | 131.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.56% | 489,786 |
| Dec 10, 2025 | 128.50 | 131.00 | 128.00 | 129.50 | 129.50 | 1.57% | 178,675 |
| Dec 9, 2025 | 129.50 | 134.50 | 126.50 | 127.50 | 127.50 | -0.78% | 622,357 |
| Dec 8, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 177,073 |
| Dec 5, 2025 | 133.00 | 134.00 | 127.50 | 128.50 | 128.50 | -3.02% | 397,193 |
| Dec 4, 2025 | 134.00 | 139.50 | 132.50 | 132.50 | 132.50 | -1.12% | 419,351 |
| 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 |