PlayNitride Inc. (TPE:6854)
Taiwan · Delayed Price · Currency is TWD 140.00
-3.50 (-2.44%)
Jun 5, 2026, 1:30 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 143.50 | 143.50 | 137.00 | 141.00 | 141.00 | -1.74% | 389,544 |
| 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 |
| May 27, 2026 | 161.50 | 165.00 | 151.50 | 155.50 | 155.50 | -2.81% | 1,119,282 |
| May 26, 2026 | 173.00 | 175.00 | 156.00 | 160.00 | 160.00 | -7.25% | 2,051,710 |
| May 25, 2026 | 172.00 | 179.00 | 170.50 | 172.50 | 172.50 | 1.77% | 1,529,494 |
| May 22, 2026 | 160.00 | 170.00 | 157.50 | 169.50 | 169.50 | 6.94% | 1,261,165 |
| May 21, 2026 | 148.50 | 160.00 | 148.00 | 158.50 | 158.50 | 8.93% | 1,239,834 |
| May 20, 2026 | 148.00 | 152.50 | 145.00 | 145.50 | 145.50 | -2.68% | 763,181 |
| May 19, 2026 | 148.50 | 156.50 | 148.00 | 149.50 | 149.50 | -0.66% | 674,778 |
| May 18, 2026 | 150.00 | 150.50 | 143.00 | 150.50 | 150.50 | 1.35% | 696,410 |
| May 15, 2026 | 147.50 | 156.50 | 147.50 | 148.50 | 148.50 | 1.02% | 1,002,489 |
| May 14, 2026 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1.73% | 526,896 |
| May 13, 2026 | 149.50 | 149.50 | 144.00 | 144.50 | 144.50 | -2.03% | 529,253 |
| May 12, 2026 | 146.50 | 154.00 | 146.50 | 147.50 | 147.50 | 1.37% | 807,819 |
| May 11, 2026 | 147.50 | 147.50 | 143.00 | 145.50 | 145.50 | -1.02% | 529,994 |
| May 8, 2026 | 155.00 | 155.00 | 145.00 | 147.00 | 147.00 | -4.23% | 906,397 |
| May 7, 2026 | 154.50 | 161.50 | 153.00 | 153.50 | 153.50 | -0.32% | 525,293 |
| May 6, 2026 | 164.00 | 164.00 | 153.50 | 154.00 | 154.00 | -3.45% | 733,138 |
| May 5, 2026 | 158.00 | 162.00 | 155.50 | 159.50 | 159.50 | 2.24% | 601,943 |
| May 4, 2026 | 155.50 | 157.50 | 152.00 | 156.00 | 156.00 | 0.32% | 547,830 |
| Apr 30, 2026 | 155.50 | 160.00 | 154.50 | 155.50 | 155.50 | 0.32% | 491,639 |
| Apr 29, 2026 | 158.50 | 158.50 | 153.50 | 155.00 | 155.00 | -0.96% | 450,835 |
| Apr 28, 2026 | 154.50 | 159.00 | 151.00 | 156.50 | 156.50 | 1.29% | 672,480 |
| Apr 27, 2026 | 167.50 | 167.50 | 153.00 | 154.50 | 154.50 | -8.85% | 1,815,157 |
| 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 |