Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 65.10
-0.30 (-0.46%)
Sep 30, 2026, 1:24 PM CST
Niko Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 65.20 | 65.90 | 64.60 | 64.90 | - | -0.76% | 109,000 |
| Sep 29, 2026 | 67.30 | 67.30 | 65.00 | 65.40 | 65.40 | -4.25% | 3,988,842 |
| Sep 24, 2026 | 64.10 | 73.00 | 64.10 | 68.30 | 68.30 | 2.71% | 16,229,710 |
| Sep 23, 2026 | 63.40 | 66.50 | 63.10 | 66.50 | 66.50 | 9.92% | 9,460,047 |
| Sep 22, 2026 | 57.90 | 60.80 | 57.00 | 60.50 | 60.50 | 7.65% | 1,594,999 |
| Sep 21, 2026 | 56.50 | 56.50 | 55.70 | 56.20 | 56.20 | - | 265,481 |
| Sep 18, 2026 | 55.90 | 56.20 | 55.20 | 56.20 | 56.20 | 2.00% | 369,398 |
| Sep 17, 2026 | 56.10 | 56.20 | 55.10 | 55.10 | 55.10 | -0.72% | 407,707 |
| Sep 16, 2026 | 54.60 | 55.70 | 54.00 | 55.50 | 55.50 | 3.16% | 363,211 |
| Sep 15, 2026 | 55.10 | 55.20 | 53.70 | 53.80 | 53.80 | -1.65% | 220,799 |
| Sep 14, 2026 | 54.50 | 55.60 | 53.30 | 54.70 | 54.70 | 0.37% | 412,606 |
| Sep 11, 2026 | 54.70 | 55.30 | 54.20 | 54.50 | 54.50 | -2.68% | 464,773 |
| Sep 10, 2026 | 57.30 | 57.30 | 55.80 | 56.00 | 56.00 | -2.78% | 526,046 |
| Sep 9, 2026 | 56.50 | 57.90 | 56.50 | 57.60 | 57.60 | 1.95% | 611,866 |
| Sep 8, 2026 | 59.60 | 59.60 | 56.50 | 56.50 | 56.50 | -9.16% | 1,850,284 |
| Sep 7, 2026 | 63.40 | 63.80 | 62.10 | 62.20 | 62.20 | -0.64% | 425,546 |
| Sep 4, 2026 | 62.00 | 62.90 | 61.20 | 62.60 | 62.60 | 2.62% | 409,407 |
| Sep 3, 2026 | 62.80 | 63.50 | 61.00 | 61.00 | 61.00 | -2.40% | 641,314 |
| Sep 2, 2026 | 63.30 | 63.50 | 62.50 | 62.50 | 62.50 | -1.11% | 609,182 |
| Sep 1, 2026 | 63.90 | 64.60 | 63.10 | 63.20 | 63.20 | 0.32% | 660,372 |
| Aug 31, 2026 | 66.00 | 66.00 | 62.20 | 63.00 | 63.00 | -5.55% | 944,289 |
| Aug 28, 2026 | 67.70 | 70.10 | 66.70 | 66.70 | 66.70 | - | 1,222,728 |
| Aug 27, 2026 | 67.50 | 68.30 | 65.90 | 66.70 | 66.70 | -0.15% | 1,015,518 |
| Aug 26, 2026 | 63.80 | 68.50 | 63.10 | 66.80 | 66.80 | 4.70% | 1,411,411 |
| Aug 25, 2026 | 64.10 | 64.70 | 62.10 | 63.80 | 63.80 | -1.09% | 380,642 |
| Aug 24, 2026 | 66.20 | 66.90 | 65.00 | 65.00 | 64.50 | -0.76% | 397,362 |
| Aug 21, 2026 | 66.50 | 67.50 | 65.50 | 65.50 | 65.00 | -1.50% | 415,801 |
| Aug 20, 2026 | 68.40 | 68.70 | 66.00 | 66.50 | 65.99 | -0.60% | 377,301 |
| Aug 19, 2026 | 66.90 | 69.70 | 65.80 | 66.90 | 66.39 | - | 931,789 |
| Aug 18, 2026 | 69.30 | 71.50 | 66.90 | 66.90 | 66.39 | -3.04% | 908,213 |
| Aug 17, 2026 | 68.60 | 69.80 | 67.70 | 69.00 | 68.47 | 0.58% | 406,388 |
| Aug 14, 2026 | 71.20 | 71.20 | 68.10 | 68.60 | 68.07 | -2.83% | 757,758 |
| Aug 13, 2026 | 70.60 | 73.50 | 70.40 | 70.60 | 70.06 | 1.15% | 853,812 |
| Aug 12, 2026 | 70.10 | 70.80 | 69.70 | 69.80 | 69.26 | 0.87% | 455,133 |
| Aug 11, 2026 | 69.00 | 71.00 | 68.80 | 69.20 | 68.67 | 0.44% | 515,708 |
| Aug 10, 2026 | 68.20 | 69.90 | 68.20 | 68.90 | 68.37 | 2.38% | 488,345 |
| Aug 7, 2026 | 69.80 | 70.20 | 67.20 | 67.30 | 66.78 | -3.58% | 606,045 |
| Aug 6, 2026 | 69.40 | 70.60 | 67.20 | 69.80 | 69.26 | 0.14% | 572,147 |
| Aug 5, 2026 | 70.70 | 71.30 | 69.40 | 69.70 | 69.16 | 2.50% | 891,528 |
| Aug 4, 2026 | 65.50 | 68.30 | 64.50 | 68.00 | 67.48 | 3.82% | 794,016 |
| Aug 3, 2026 | 63.40 | 67.30 | 63.00 | 65.50 | 65.00 | 2.83% | 1,054,922 |
| Jul 31, 2026 | 64.20 | 65.00 | 62.50 | 63.70 | 63.21 | 7.42% | 763,606 |
| Jul 30, 2026 | 61.20 | 63.80 | 58.90 | 59.30 | 58.84 | -5.27% | 1,127,763 |
| Jul 29, 2026 | 66.90 | 68.00 | 60.30 | 62.60 | 62.12 | -6.43% | 1,674,320 |
| Jul 28, 2026 | 72.00 | 72.00 | 66.90 | 66.90 | 66.39 | -9.96% | 1,398,095 |
| Jul 27, 2026 | 75.20 | 75.60 | 72.40 | 74.30 | 73.73 | -1.85% | 1,164,579 |
| Jul 24, 2026 | 78.00 | 79.80 | 75.70 | 75.70 | 75.12 | -4.06% | 1,338,176 |
| Jul 23, 2026 | 79.50 | 80.70 | 78.00 | 78.90 | 78.29 | -1.50% | 1,067,864 |
| Jul 22, 2026 | 79.80 | 82.60 | 79.80 | 80.10 | 79.48 | 2.69% | 1,617,223 |
| Jul 21, 2026 | 78.10 | 79.80 | 77.10 | 78.00 | 77.40 | 0.26% | 1,823,831 |