Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 55.60
-1.70 (-2.97%)
Jan 22, 2026, 1:10 PM CST
Niko Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 54.60 | 58.70 | 54.10 | 57.30 | 57.30 | 4.75% | 13,903,752 |
| Jan 20, 2026 | 49.35 | 54.70 | 49.10 | 54.70 | 54.70 | 9.84% | 7,560,823 |
| Jan 19, 2026 | 47.15 | 51.10 | 47.15 | 49.80 | 49.80 | 6.41% | 2,259,966 |
| Jan 16, 2026 | 47.10 | 47.20 | 46.60 | 46.80 | 46.80 | -0.11% | 402,299 |
| Jan 15, 2026 | 47.00 | 47.40 | 46.55 | 46.85 | 46.85 | -0.32% | 570,366 |
| Jan 14, 2026 | 46.05 | 47.60 | 46.05 | 47.00 | 47.00 | 2.29% | 870,561 |
| Jan 13, 2026 | 46.25 | 46.45 | 45.70 | 45.95 | 45.95 | -0.11% | 326,117 |
| Jan 12, 2026 | 45.60 | 46.35 | 45.60 | 46.00 | 46.00 | 1.77% | 390,233 |
| Jan 9, 2026 | 45.20 | 45.60 | 44.35 | 45.20 | 45.20 | 0.56% | 294,092 |
| Jan 8, 2026 | 46.25 | 46.25 | 44.90 | 44.95 | 44.95 | -2.81% | 580,053 |
| Jan 7, 2026 | 46.35 | 46.80 | 45.30 | 46.25 | 46.25 | 1.65% | 724,769 |
| Jan 6, 2026 | 45.65 | 47.15 | 45.25 | 45.50 | 45.50 | -2.15% | 751,451 |
| Jan 5, 2026 | 45.35 | 46.80 | 44.10 | 46.50 | 46.50 | 2.54% | 942,218 |
| Jan 2, 2026 | 44.45 | 45.60 | 44.45 | 45.35 | 45.35 | 1.57% | 228,619 |
| Dec 31, 2025 | 44.35 | 45.10 | 44.25 | 44.65 | 44.65 | 0.68% | 192,636 |
| Dec 30, 2025 | 44.60 | 44.60 | 44.00 | 44.35 | 44.35 | -0.56% | 350,344 |
| Dec 29, 2025 | 45.20 | 45.30 | 44.50 | 44.60 | 44.60 | -0.45% | 222,024 |
| Dec 26, 2025 | 45.00 | 45.65 | 44.60 | 44.80 | 44.80 | -0.22% | 298,626 |
| Dec 24, 2025 | 45.80 | 46.10 | 44.90 | 44.90 | 44.90 | -1.10% | 183,818 |
| Dec 23, 2025 | 45.45 | 46.00 | 45.15 | 45.40 | 45.40 | -0.77% | 193,408 |
| Dec 22, 2025 | 45.35 | 45.80 | 45.35 | 45.75 | 45.75 | 1.89% | 131,401 |
| Dec 19, 2025 | 44.75 | 45.20 | 44.65 | 44.90 | 44.90 | 0.67% | 126,996 |
| Dec 18, 2025 | 45.00 | 45.25 | 44.55 | 44.60 | 44.60 | -1.44% | 222,978 |
| Dec 17, 2025 | 45.05 | 46.20 | 44.90 | 45.25 | 45.25 | 1.69% | 307,323 |
| Dec 16, 2025 | 45.05 | 45.10 | 44.10 | 44.50 | 44.50 | -1.11% | 319,160 |
| Dec 15, 2025 | 45.00 | 45.55 | 44.50 | 45.00 | 45.00 | -0.88% | 267,753 |
| Dec 12, 2025 | 46.00 | 46.10 | 45.40 | 45.40 | 45.40 | -0.77% | 210,141 |
| Dec 11, 2025 | 46.75 | 47.35 | 45.75 | 45.75 | 45.75 | -1.51% | 349,164 |
| Dec 10, 2025 | 47.25 | 47.40 | 46.30 | 46.45 | 46.45 | -1.06% | 370,134 |
| Dec 9, 2025 | 47.20 | 47.80 | 46.80 | 46.95 | 46.95 | -0.53% | 239,355 |
| Dec 8, 2025 | 46.95 | 47.25 | 46.75 | 47.20 | 47.20 | 0.75% | 230,180 |
| Dec 5, 2025 | 46.95 | 47.20 | 46.80 | 46.85 | 46.85 | -0.74% | 193,048 |
| Dec 4, 2025 | 47.25 | 47.70 | 46.85 | 47.20 | 47.20 | - | 298,247 |
| Dec 3, 2025 | 46.60 | 47.25 | 46.60 | 47.20 | 47.20 | 1.61% | 251,229 |
| Dec 2, 2025 | 46.55 | 46.80 | 46.30 | 46.45 | 46.45 | -0.11% | 197,745 |
| Dec 1, 2025 | 47.50 | 47.50 | 46.40 | 46.50 | 46.50 | -2.11% | 248,890 |
| Nov 28, 2025 | 47.25 | 47.60 | 47.05 | 47.50 | 47.50 | 0.85% | 239,488 |
| Nov 27, 2025 | 47.80 | 47.80 | 46.90 | 47.10 | 47.10 | -0.11% | 413,924 |
| Nov 26, 2025 | 46.60 | 47.20 | 46.40 | 47.15 | 47.15 | 2.17% | 391,643 |
| Nov 25, 2025 | 46.30 | 46.85 | 45.80 | 46.15 | 46.15 | 0.87% | 289,433 |
| Nov 24, 2025 | 45.50 | 46.15 | 45.50 | 45.75 | 45.75 | 1.10% | 244,085 |
| Nov 21, 2025 | 46.50 | 46.65 | 45.05 | 45.25 | 45.25 | -4.74% | 610,385 |
| Nov 20, 2025 | 47.50 | 47.80 | 46.35 | 47.50 | 47.50 | 2.93% | 416,234 |
| Nov 19, 2025 | 46.90 | 47.40 | 46.00 | 46.15 | 46.15 | -1.60% | 519,013 |
| Nov 18, 2025 | 47.95 | 48.75 | 46.85 | 46.90 | 46.90 | -2.39% | 693,234 |
| Nov 17, 2025 | 49.10 | 49.50 | 48.00 | 48.05 | 48.05 | -2.14% | 703,274 |
| Nov 14, 2025 | 49.45 | 50.60 | 49.10 | 49.10 | 49.10 | -2.77% | 784,127 |
| Nov 13, 2025 | 50.80 | 51.40 | 50.10 | 50.50 | 50.50 | 0.20% | 684,019 |
| Nov 12, 2025 | 51.10 | 51.40 | 50.30 | 50.40 | 50.40 | -1.18% | 773,572 |
| Nov 11, 2025 | 50.50 | 52.30 | 50.50 | 51.00 | 51.00 | 2.10% | 942,792 |