PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 169.50
-2.00 (-1.17%)
Apr 24, 2026, 1:30 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 175.50 | 181.00 | 167.50 | 169.50 | 169.50 | -1.17% | 1,343,944 |
| Apr 23, 2026 | 189.00 | 190.00 | 168.50 | 171.50 | 171.50 | -8.29% | 3,016,130 |
| Apr 22, 2026 | 193.50 | 196.00 | 185.50 | 187.00 | 187.00 | -1.84% | 1,763,104 |
| Apr 21, 2026 | 192.50 | 197.50 | 185.50 | 190.50 | 190.50 | 3.53% | 2,989,700 |
| Apr 20, 2026 | 172.00 | 184.00 | 170.00 | 184.00 | 184.00 | 9.85% | 2,390,529 |
| Apr 17, 2026 | 153.50 | 167.50 | 153.50 | 167.50 | 167.50 | 9.12% | 2,008,834 |
| Apr 16, 2026 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | -2.54% | 717,626 |
| Apr 15, 2026 | 165.00 | 166.00 | 154.00 | 157.50 | 157.50 | 0.32% | 1,168,831 |
| Apr 14, 2026 | 153.00 | 160.00 | 150.50 | 157.00 | 157.00 | 6.08% | 1,747,803 |
| Apr 13, 2026 | 139.00 | 151.00 | 138.00 | 148.00 | 148.00 | 7.64% | 1,561,736 |
| Apr 10, 2026 | 141.50 | 142.00 | 136.00 | 137.50 | 137.50 | -1.43% | 629,197 |
| Apr 9, 2026 | 141.50 | 142.50 | 138.50 | 139.50 | 139.50 | -1.41% | 592,136 |
| Apr 8, 2026 | 142.00 | 142.50 | 139.50 | 141.50 | 141.50 | 2.54% | 517,468 |
| Apr 7, 2026 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 608,329 |
| Apr 2, 2026 | 142.00 | 142.50 | 138.00 | 139.00 | 139.00 | -1.42% | 600,835 |
| Apr 1, 2026 | 139.50 | 145.50 | 139.50 | 141.00 | 141.00 | 3.30% | 660,819 |
| Mar 31, 2026 | 144.50 | 144.50 | 135.00 | 136.50 | 136.50 | -6.51% | 1,330,200 |
| Mar 30, 2026 | 152.00 | 156.50 | 145.00 | 146.00 | 146.00 | -4.89% | 1,452,603 |
| Mar 27, 2026 | 149.50 | 157.50 | 148.00 | 153.50 | 153.50 | 0.66% | 1,420,807 |
| Mar 26, 2026 | 159.50 | 164.00 | 152.50 | 152.50 | 152.50 | 0.33% | 2,819,898 |
| Mar 25, 2026 | 143.50 | 152.00 | 142.00 | 152.00 | 152.00 | 9.75% | 2,349,152 |
| Mar 24, 2026 | 145.00 | 150.00 | 135.00 | 138.50 | 138.50 | -2.12% | 1,176,236 |
| Mar 23, 2026 | 140.00 | 148.50 | 138.00 | 141.50 | 141.50 | -1.39% | 1,314,969 |
| Mar 20, 2026 | 137.00 | 148.50 | 136.00 | 143.50 | 143.50 | 6.30% | 1,995,375 |
| Mar 19, 2026 | 141.00 | 144.00 | 135.00 | 135.00 | 135.00 | -3.91% | 693,376 |
| Mar 18, 2026 | 140.00 | 142.50 | 136.50 | 140.50 | 140.50 | 1.44% | 647,535 |
| Mar 17, 2026 | 140.50 | 145.00 | 138.00 | 138.50 | 138.50 | -0.36% | 531,977 |
| Mar 16, 2026 | 143.50 | 143.50 | 138.00 | 139.00 | 139.00 | -3.14% | 752,814 |
| Mar 13, 2026 | 141.50 | 151.50 | 140.00 | 143.50 | 143.50 | - | 1,529,406 |
| Mar 12, 2026 | 137.00 | 148.00 | 134.00 | 143.50 | 143.50 | 6.30% | 1,532,440 |
| Mar 11, 2026 | 132.00 | 139.00 | 131.00 | 135.00 | 135.00 | 3.85% | 1,077,152 |
| Mar 10, 2026 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 278,660 |
| Mar 9, 2026 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | -5.93% | 698,984 |
| Mar 6, 2026 | 136.00 | 138.50 | 133.00 | 135.00 | 135.00 | 1.50% | 399,570 |
| Mar 5, 2026 | 136.00 | 139.50 | 132.50 | 133.00 | 133.00 | 1.53% | 576,763 |
| Mar 4, 2026 | 135.00 | 135.50 | 128.50 | 131.00 | 131.00 | -4.73% | 799,989 |
| Mar 3, 2026 | 145.00 | 148.00 | 137.00 | 137.50 | 137.50 | -3.85% | 942,556 |
| Mar 2, 2026 | 147.00 | 152.50 | 143.00 | 143.00 | 143.00 | -5.61% | 1,397,100 |
| Feb 26, 2026 | 149.50 | 157.00 | 144.50 | 151.50 | 151.50 | 4.48% | 2,121,144 |
| Feb 25, 2026 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 9.85% | 1,017,616 |
| Feb 24, 2026 | 131.00 | 136.50 | 130.00 | 132.00 | 132.00 | 2.33% | 1,117,391 |
| Feb 23, 2026 | 120.00 | 129.00 | 119.00 | 129.00 | 129.00 | 9.79% | 977,123 |
| Feb 11, 2026 | 116.50 | 119.00 | 116.50 | 117.50 | 117.50 | 0.86% | 184,514 |
| Feb 10, 2026 | 116.50 | 119.50 | 114.50 | 116.50 | 116.50 | -7.17% | 723,216 |
| Feb 9, 2026 | 124.00 | 128.00 | 123.50 | 125.50 | 125.50 | 5.02% | 618,694 |
| Feb 6, 2026 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | -4.02% | 435,346 |
| Feb 5, 2026 | 122.00 | 128.00 | 122.00 | 124.50 | 124.50 | 0.81% | 384,935 |
| Feb 4, 2026 | 121.00 | 125.50 | 119.50 | 123.50 | 123.50 | 2.92% | 348,067 |
| Feb 3, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2.13% | 336,079 |
| Feb 2, 2026 | 119.00 | 119.00 | 114.50 | 117.50 | 117.50 | -2.89% | 420,779 |