PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 70.60
-5.10 (-6.74%)
Nov 6, 2026, 1:30 PM CST
PlayNitride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.30 | 72.50 | 68.20 | 70.60 | 70.60 | -6.74% | 548,956 |
| Nov 5, 2026 | 82.30 | 82.30 | 74.80 | 75.70 | 75.70 | -8.69% | 543,656 |
| Nov 4, 2026 | 82.60 | 83.70 | 79.40 | 82.90 | 82.90 | -0.12% | 354,649 |
| Nov 3, 2026 | 85.20 | 85.50 | 83.00 | 83.00 | 83.00 | -3.94% | 287,575 |
| Nov 2, 2026 | 84.90 | 89.20 | 83.40 | 86.40 | 86.40 | 2.86% | 199,874 |
| Oct 30, 2026 | 87.90 | 88.80 | 83.00 | 84.00 | 84.00 | -6.15% | 304,455 |
| Oct 29, 2026 | 89.60 | 90.30 | 88.40 | 89.50 | 89.50 | - | 112,424 |
| Oct 28, 2026 | 87.20 | 90.10 | 86.50 | 89.50 | 89.50 | 2.87% | 219,896 |
| Oct 27, 2026 | 91.50 | 91.50 | 86.30 | 87.00 | 87.00 | -4.19% | 269,236 |
| Oct 22, 2026 | 91.80 | 92.90 | 90.20 | 90.80 | 90.80 | -0.22% | 151,562 |
| Oct 21, 2026 | 91.90 | 93.00 | 91.00 | 91.00 | 91.00 | 0.33% | 108,692 |
| Oct 20, 2026 | 89.80 | 92.40 | 89.80 | 90.70 | 90.70 | 0.44% | 97,747 |
| Oct 19, 2026 | 90.10 | 90.80 | 89.20 | 90.30 | 90.30 | - | 92,404 |
| Oct 16, 2026 | 98.00 | 98.00 | 90.30 | 90.30 | 90.30 | 0.11% | 307,912 |
| Oct 15, 2026 | 90.50 | 91.60 | 89.50 | 90.20 | 90.20 | -0.33% | 243,621 |
| Oct 14, 2026 | 90.50 | 92.80 | 90.40 | 90.50 | 90.50 | -0.33% | 109,576 |
| Oct 13, 2026 | 92.50 | 92.50 | 89.30 | 90.80 | 90.80 | -2.26% | 278,480 |
| Oct 12, 2026 | 93.30 | 94.70 | 92.70 | 92.90 | 92.90 | - | 154,310 |
| Oct 8, 2026 | 91.00 | 92.90 | 91.00 | 92.90 | 92.90 | 1.64% | 103,601 |
| Oct 7, 2026 | 93.20 | 94.00 | 91.10 | 91.40 | 91.40 | -1.51% | 148,438 |
| Oct 6, 2026 | 94.10 | 97.30 | 90.30 | 92.80 | 92.80 | -0.22% | 355,725 |
| Oct 5, 2026 | 94.90 | 95.50 | 93.00 | 93.00 | 93.00 | -2.00% | 173,553 |
| Oct 2, 2026 | 93.70 | 97.10 | 93.70 | 94.90 | 94.90 | 1.28% | 189,703 |
| Oct 1, 2026 | 94.60 | 95.60 | 92.40 | 93.70 | 93.70 | 0.43% | 209,199 |
| Sep 30, 2026 | 92.20 | 94.20 | 91.10 | 93.30 | 93.30 | 2.53% | 228,806 |
| Sep 29, 2026 | 92.00 | 92.40 | 90.70 | 91.00 | 91.00 | -0.44% | 88,099 |
| Sep 24, 2026 | 92.60 | 92.60 | 90.60 | 91.40 | 91.40 | -1.30% | 153,317 |
| Sep 23, 2026 | 95.30 | 97.20 | 92.60 | 92.60 | 92.60 | -1.17% | 207,381 |
| Sep 22, 2026 | 93.60 | 95.90 | 93.20 | 93.70 | 93.70 | 0.86% | 190,606 |
| Sep 21, 2026 | 94.70 | 95.30 | 92.20 | 92.90 | 92.90 | -8.47% | 143,806 |
| Sep 20, 2026 | 91.00 | 101.50 | 90.60 | 101.50 | 101.50 | 8.44% | 23,461 |
| Sep 18, 2026 | 91.00 | 94.60 | 90.60 | 93.60 | 93.60 | 5.17% | 328,461 |
| Sep 17, 2026 | 90.50 | 91.30 | 89.00 | 89.00 | 89.00 | -0.22% | 102,356 |
| Sep 16, 2026 | 87.90 | 91.80 | 87.90 | 89.20 | 89.20 | 2.06% | 158,660 |
| Sep 15, 2026 | 88.30 | 89.80 | 87.20 | 87.40 | 87.40 | -2.02% | 212,464 |
| Sep 14, 2026 | 88.30 | 90.50 | 88.30 | 89.20 | 89.20 | 0.11% | 77,672 |
| Sep 11, 2026 | 88.30 | 91.00 | 88.00 | 89.10 | 89.10 | -0.56% | 167,594 |
| Sep 10, 2026 | 90.20 | 91.20 | 89.60 | 89.60 | 89.60 | -1.10% | 199,477 |
| Sep 9, 2026 | 89.70 | 91.70 | 89.70 | 90.60 | 90.60 | -0.44% | 150,939 |
| Sep 8, 2026 | 95.80 | 95.80 | 90.70 | 91.00 | 91.00 | -4.31% | 203,238 |
| 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 |