PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 91.10
-4.00 (-4.21%)
Sep 8, 2026, 1:15 PM CST
PlayNitride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 93.30 | 95.10 | 92.20 | 95.10 | 95.10 | 2.48% | 191,038 |
| Sep 4, 2026 | 93.00 | 96.30 | 92.40 | 92.80 | 92.80 | 0.11% | 306,930 |
| Sep 3, 2026 | 99.50 | 102.50 | 92.70 | 92.70 | 92.70 | -6.83% | 642,573 |
| Sep 2, 2026 | 96.00 | 103.00 | 94.10 | 99.50 | 99.50 | 3.65% | 632,380 |
| Sep 1, 2026 | 93.20 | 99.30 | 92.20 | 96.00 | 96.00 | 3.00% | 296,904 |
| Aug 31, 2026 | 89.80 | 96.70 | 87.50 | 93.20 | 93.20 | 2.76% | 374,785 |
| Aug 28, 2026 | 93.70 | 94.10 | 90.50 | 90.70 | 90.70 | -3.20% | 145,451 |
| Aug 27, 2026 | 93.10 | 95.80 | 92.50 | 93.70 | 93.70 | 0.86% | 134,578 |
| Aug 26, 2026 | 89.50 | 95.10 | 89.50 | 92.90 | 92.90 | 3.80% | 261,728 |
| Aug 25, 2026 | 89.50 | 89.70 | 88.20 | 89.50 | 89.50 | -1.54% | 94,378 |
| Aug 24, 2026 | 91.10 | 92.50 | 89.80 | 90.90 | 90.90 | -0.44% | 168,374 |
| Aug 21, 2026 | 92.40 | 94.80 | 91.00 | 91.30 | 91.30 | -1.19% | 149,594 |
| Aug 20, 2026 | 90.30 | 92.50 | 90.30 | 92.40 | 92.40 | 2.90% | 67,989 |
| Aug 19, 2026 | 89.00 | 90.60 | 87.90 | 89.80 | 89.80 | 0.11% | 130,942 |
| Aug 18, 2026 | 92.00 | 92.00 | 89.20 | 89.70 | 89.70 | -2.71% | 224,789 |
| Aug 17, 2026 | 92.40 | 94.00 | 91.20 | 92.20 | 92.20 | -0.22% | 80,904 |
| Aug 14, 2026 | 94.00 | 94.00 | 91.40 | 92.40 | 92.40 | -1.70% | 144,817 |
| Aug 13, 2026 | 95.80 | 96.20 | 93.70 | 94.00 | 94.00 | -1.36% | 114,939 |
| Aug 12, 2026 | 93.50 | 95.80 | 93.40 | 95.30 | 95.30 | 1.71% | 132,116 |
| Aug 11, 2026 | 94.30 | 94.30 | 92.00 | 93.70 | 93.70 | -0.53% | 71,611 |
| Aug 10, 2026 | 97.80 | 97.90 | 93.60 | 94.20 | 94.20 | -2.69% | 188,698 |
| Aug 7, 2026 | 96.90 | 98.00 | 95.00 | 96.80 | 96.80 | -0.21% | 222,359 |
| 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 |