PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 96.80
-0.20 (-0.21%)
Aug 7, 2026, 1:30 PM CST
PlayNitride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 96.90 | 98.00 | 95.00 | 96.80 | - | -0.21% | 222,349 |
| Aug 6, 2026 | 96.40 | 97.50 | 94.30 | 97.00 | 97.00 | 0.62% | 166,498 |
| Aug 5, 2026 | 94.50 | 97.80 | 94.50 | 96.40 | 96.40 | 2.44% | 309,504 |
| Aug 4, 2026 | 100.50 | 100.50 | 92.20 | 94.10 | 94.10 | 2.62% | 470,481 |
| Aug 3, 2026 | 89.80 | 92.50 | 89.00 | 91.70 | 91.70 | 0.66% | 177,981 |
| Jul 31, 2026 | 85.10 | 91.10 | 85.10 | 91.10 | 91.10 | 9.89% | 222,191 |
| Jul 30, 2026 | 88.00 | 88.20 | 82.00 | 82.90 | 82.90 | -5.04% | 492,961 |
| Jul 29, 2026 | 89.10 | 90.90 | 82.50 | 87.30 | 87.30 | -3.54% | 878,471 |
| Jul 28, 2026 | 95.00 | 95.00 | 90.00 | 90.50 | 90.50 | -5.93% | 499,767 |
| Jul 27, 2026 | 98.80 | 99.10 | 95.00 | 96.20 | 96.20 | -2.63% | 284,387 |
| Jul 24, 2026 | 100.50 | 101.00 | 98.80 | 98.80 | 98.80 | -1.69% | 295,162 |
| Jul 23, 2026 | 101.50 | 101.50 | 99.00 | 100.50 | 100.50 | -0.50% | 294,573 |
| Jul 22, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 162,243 |
| Jul 21, 2026 | 101.00 | 104.00 | 100.50 | 102.00 | 102.00 | 1.49% | 229,961 |
| Jul 20, 2026 | 104.00 | 104.50 | 98.00 | 100.50 | 100.50 | -2.43% | 501,853 |
| Jul 17, 2026 | 108.00 | 108.00 | 101.50 | 103.00 | 103.00 | -4.63% | 477,389 |
| Jul 16, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.37% | 228,740 |
| Jul 15, 2026 | 106.00 | 108.00 | 103.50 | 105.50 | 105.50 | -0.94% | 488,968 |
| Jul 14, 2026 | 110.00 | 110.50 | 102.50 | 106.50 | 106.50 | -2.29% | 523,561 |
| Jul 13, 2026 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | -3.96% | 698,641 |
| Jul 9, 2026 | 117.00 | 117.50 | 111.50 | 113.50 | 113.50 | -3.81% | 510,732 |
| Jul 8, 2026 | 120.00 | 120.00 | 114.50 | 118.00 | 118.00 | -0.42% | 293,133 |
| Jul 7, 2026 | 121.50 | 123.00 | 117.00 | 118.50 | 118.50 | -2.47% | 380,832 |
| Jul 6, 2026 | 124.00 | 124.50 | 121.50 | 121.50 | 121.50 | -1.22% | 223,513 |
| Jul 3, 2026 | 119.00 | 123.50 | 118.00 | 123.00 | 123.00 | 2.07% | 113,262 |
| Jul 2, 2026 | 120.50 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 259,451 |
| Jul 1, 2026 | 125.50 | 126.00 | 119.50 | 120.00 | 120.00 | -3.23% | 281,558 |
| Jun 30, 2026 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | -0.80% | 308,747 |
| Jun 29, 2026 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 3.31% | 263,983 |
| Jun 26, 2026 | 124.00 | 128.00 | 120.00 | 121.00 | 121.00 | -2.42% | 608,510 |
| Jun 25, 2026 | 127.50 | 129.00 | 123.50 | 124.00 | 124.00 | -1.59% | 386,137 |
| Jun 24, 2026 | 126.00 | 127.50 | 124.00 | 126.00 | 126.00 | -1.56% | 494,597 |
| Jun 23, 2026 | 133.50 | 133.50 | 128.00 | 128.00 | 128.00 | -3.40% | 297,681 |
| Jun 22, 2026 | 131.50 | 135.50 | 131.00 | 132.50 | 132.50 | 1.92% | 452,113 |
| Jun 18, 2026 | 132.00 | 133.00 | 129.50 | 130.00 | 130.00 | - | 331,928 |
| Jun 17, 2026 | 127.00 | 130.50 | 126.50 | 130.00 | 130.00 | 0.78% | 278,711 |
| Jun 16, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -1.90% | 386,848 |
| Jun 15, 2026 | 135.00 | 135.50 | 131.00 | 131.50 | 131.50 | -1.13% | 277,670 |
| Jun 12, 2026 | 134.50 | 138.00 | 132.50 | 133.00 | 133.00 | 1.92% | 194,062 |
| Jun 11, 2026 | 127.50 | 130.50 | 124.00 | 130.50 | 130.50 | 1.95% | 342,787 |
| Jun 10, 2026 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | -6.23% | 656,907 |
| Jun 9, 2026 | 134.50 | 138.50 | 134.50 | 136.50 | 136.50 | 1.87% | 371,288 |
| Jun 8, 2026 | 127.00 | 135.50 | 127.00 | 134.00 | 134.00 | -4.29% | 546,108 |
| Jun 5, 2026 | 143.50 | 143.50 | 137.00 | 140.00 | 140.00 | -2.44% | 433,795 |
| Jun 4, 2026 | 141.00 | 145.50 | 139.00 | 143.50 | 143.50 | 1.41% | 480,805 |
| Jun 3, 2026 | 144.00 | 146.00 | 140.50 | 141.50 | 141.50 | -1.39% | 653,839 |
| Jun 2, 2026 | 148.00 | 148.00 | 142.50 | 143.50 | 143.50 | -3.04% | 660,047 |
| Jun 1, 2026 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | -2.31% | 967,441 |
| May 29, 2026 | 156.50 | 158.00 | 151.00 | 151.50 | 151.50 | -0.33% | 518,681 |
| May 28, 2026 | 156.00 | 164.00 | 150.50 | 152.00 | 152.00 | -2.25% | 927,419 |