Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.25 (0.51%)
Oct 9, 2025, 1:30 PM CST
Niko Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.30 | 50.50 | 49.65 | 49.75 | 49.75 | 0.51% | 759,838 |
| Oct 8, 2025 | 50.30 | 50.90 | 49.20 | 49.50 | 49.50 | -1.98% | 952,265 |
| Oct 7, 2025 | 51.30 | 51.30 | 50.30 | 50.50 | 50.50 | -1.56% | 1,129,311 |
| Oct 3, 2025 | 51.80 | 53.20 | 51.10 | 51.30 | 51.30 | -1.91% | 1,596,805 |
| Oct 2, 2025 | 53.00 | 54.00 | 52.20 | 52.30 | 52.30 | -3.15% | 2,328,541 |
| Oct 1, 2025 | 54.00 | 56.70 | 51.70 | 54.00 | 54.00 | 1.89% | 10,395,562 |
| Sep 30, 2025 | 50.20 | 53.20 | 50.10 | 53.00 | 53.00 | 6.32% | 5,299,479 |
| Sep 29, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Sep 26, 2025 | 49.85 | 50.50 | 48.15 | 49.85 | 49.85 | 0.50% | 1,377,917 |
| Sep 25, 2025 | 49.65 | 52.20 | 49.25 | 49.60 | 49.60 | -0.60% | 2,703,402 |
| Sep 24, 2025 | 48.90 | 51.50 | 48.25 | 49.90 | 49.90 | 2.78% | 2,403,474 |
| Sep 23, 2025 | 49.45 | 49.70 | 48.15 | 48.55 | 48.55 | -1.62% | 1,411,899 |
| Sep 22, 2025 | 50.00 | 50.50 | 49.05 | 49.35 | 49.35 | -2.08% | 1,435,867 |
| Sep 19, 2025 | 51.90 | 52.50 | 50.00 | 50.40 | 50.40 | -4.73% | 3,107,445 |
| Sep 18, 2025 | 51.80 | 54.60 | 51.80 | 52.90 | 52.90 | 4.55% | 13,169,919 |
| Sep 17, 2025 | 46.05 | 50.60 | 45.85 | 50.60 | 50.60 | 9.88% | 5,430,531 |
| Sep 16, 2025 | 44.50 | 47.65 | 44.50 | 46.05 | 46.05 | 4.07% | 1,791,444 |
| Sep 15, 2025 | 45.50 | 45.60 | 44.25 | 44.25 | 44.25 | -4.74% | 1,280,667 |
| Sep 12, 2025 | 44.70 | 47.55 | 44.40 | 46.45 | 46.45 | 7.40% | 3,156,055 |
| Sep 11, 2025 | 44.00 | 45.05 | 43.25 | 43.25 | 43.25 | -0.80% | 438,985 |
| Sep 10, 2025 | 44.10 | 44.10 | 43.40 | 43.60 | 43.60 | -0.57% | 214,954 |
| Sep 9, 2025 | 44.20 | 44.70 | 43.35 | 43.85 | 43.85 | -0.90% | 339,510 |
| Sep 8, 2025 | 44.35 | 44.65 | 43.90 | 44.25 | 44.25 | 0.91% | 207,077 |
| Sep 5, 2025 | 44.60 | 44.60 | 43.75 | 43.85 | 43.85 | -0.90% | 378,289 |
| Sep 4, 2025 | 44.60 | 45.70 | 44.10 | 44.25 | 44.25 | 0.11% | 576,714 |
| Sep 3, 2025 | 42.50 | 44.85 | 42.50 | 44.20 | 44.20 | 4.12% | 626,237 |
| Sep 2, 2025 | 42.70 | 42.95 | 41.60 | 42.45 | 42.45 | -0.59% | 176,462 |
| Sep 1, 2025 | 43.80 | 43.80 | 42.50 | 42.70 | 42.70 | -1.95% | 179,092 |
| Aug 29, 2025 | 44.00 | 44.30 | 43.50 | 43.55 | 43.55 | -0.11% | 164,214 |
| Aug 28, 2025 | 43.55 | 43.85 | 43.40 | 43.60 | 43.60 | 0.35% | 125,434 |
| Aug 27, 2025 | 42.35 | 44.25 | 42.35 | 43.45 | 43.45 | 2.84% | 294,417 |
| Aug 26, 2025 | 43.00 | 43.05 | 42.05 | 42.25 | 42.25 | -2.20% | 570,084 |
| Aug 25, 2025 | 42.57 | 43.52 | 42.53 | 43.20 | 42.84 | 2.22% | 828,142 |
| Aug 22, 2025 | 42.12 | 42.44 | 41.99 | 42.26 | 41.91 | 0.64% | 260,281 |
| Aug 21, 2025 | 41.63 | 42.21 | 41.63 | 41.99 | 41.64 | 1.43% | 143,604 |
| Aug 20, 2025 | 41.31 | 41.72 | 40.91 | 41.40 | 41.06 | -1.08% | 305,324 |
| Aug 19, 2025 | 42.66 | 42.66 | 41.81 | 41.85 | 41.50 | -1.90% | 283,130 |
| Aug 18, 2025 | 42.84 | 43.02 | 42.53 | 42.66 | 42.30 | -0.42% | 475,683 |
| Aug 15, 2025 | 43.52 | 43.52 | 42.53 | 42.84 | 42.48 | - | 602,810 |
| Aug 14, 2025 | 41.40 | 43.29 | 41.40 | 42.84 | 42.48 | 3.48% | 1,209,430 |
| Aug 13, 2025 | 40.68 | 42.12 | 40.41 | 41.40 | 41.06 | 2.55% | 1,000,565 |
| Aug 12, 2025 | 39.51 | 40.64 | 39.38 | 40.37 | 40.03 | 4.07% | 483,734 |
| Aug 11, 2025 | 39.24 | 39.38 | 38.74 | 38.79 | 38.47 | -1.60% | 166,926 |
| Aug 8, 2025 | 39.56 | 39.78 | 39.24 | 39.42 | 39.09 | -0.45% | 107,967 |
| Aug 7, 2025 | 38.92 | 39.65 | 38.92 | 39.60 | 39.27 | 1.96% | 242,807 |
| Aug 6, 2025 | 38.74 | 39.15 | 38.74 | 38.84 | 38.52 | 0.13% | 83,347 |
| Aug 5, 2025 | 38.66 | 39.02 | 38.61 | 38.79 | 38.47 | 1.28% | 87,504 |
| Aug 4, 2025 | 37.53 | 38.39 | 37.53 | 38.30 | 37.98 | 0.95% | 87,398 |
| Aug 1, 2025 | 37.35 | 38.03 | 36.90 | 37.94 | 37.62 | 0.96% | 182,804 |
| Jul 31, 2025 | 38.16 | 38.16 | 37.58 | 37.58 | 37.27 | -1.42% | 112,625 |