Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 63.20
+0.60 (0.96%)
Jul 30, 2026, 9:40 AM CST
Niko Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 66.90 | 68.00 | 60.30 | 62.60 | - | -6.43% | 1,672,952 |
| Jul 28, 2026 | 72.00 | 72.00 | 66.90 | 66.90 | 66.90 | -9.96% | 1,398,095 |
| Jul 27, 2026 | 75.20 | 75.60 | 72.40 | 74.30 | 74.30 | -1.85% | 1,164,579 |
| Jul 24, 2026 | 78.00 | 79.80 | 75.70 | 75.70 | 75.70 | -4.06% | 1,338,176 |
| Jul 23, 2026 | 79.50 | 80.70 | 78.00 | 78.90 | 78.90 | -1.50% | 1,067,864 |
| Jul 22, 2026 | 79.80 | 82.60 | 79.80 | 80.10 | 80.10 | 2.69% | 1,617,223 |
| Jul 21, 2026 | 78.10 | 79.80 | 77.10 | 78.00 | 78.00 | 0.26% | 1,823,831 |
| Jul 20, 2026 | 84.90 | 84.90 | 77.00 | 77.80 | 77.80 | -7.71% | 2,561,279 |
| Jul 17, 2026 | 91.00 | 93.00 | 83.70 | 84.30 | 84.30 | -8.07% | 5,589,807 |
| Jul 16, 2026 | 89.50 | 95.10 | 87.60 | 91.70 | 91.70 | 1.21% | 3,776,686 |
| Jul 15, 2026 | 91.00 | 91.70 | 88.80 | 90.60 | 90.60 | 0.55% | 2,272,962 |
| Jul 14, 2026 | 91.10 | 93.10 | 84.90 | 90.10 | 90.10 | -2.07% | 3,431,576 |
| Jul 13, 2026 | 97.00 | 98.00 | 91.30 | 92.00 | 92.00 | -4.76% | 3,839,490 |
| Jul 9, 2026 | 99.00 | 100.50 | 96.60 | 96.60 | 96.60 | -2.42% | 4,932,077 |
| Jul 8, 2026 | 97.20 | 100.00 | 93.70 | 99.00 | 99.00 | 2.17% | 6,897,364 |
| Jul 7, 2026 | 107.00 | 108.00 | 95.30 | 96.90 | 96.90 | -8.15% | 14,379,454 |
| Jul 6, 2026 | 102.00 | 105.50 | 102.00 | 105.50 | 105.50 | 9.67% | 8,253,518 |
| Jul 3, 2026 | 97.30 | 102.00 | 92.50 | 96.20 | 96.20 | -1.13% | 16,551,660 |
| Jul 2, 2026 | 88.50 | 97.30 | 88.00 | 97.30 | 97.30 | 9.94% | 9,537,038 |
| Jul 1, 2026 | 92.70 | 94.60 | 88.40 | 88.50 | 88.50 | -1.01% | 3,940,945 |
| Jun 30, 2026 | 86.60 | 90.30 | 86.60 | 89.40 | 89.40 | 4.32% | 3,705,615 |
| Jun 29, 2026 | 88.80 | 90.30 | 85.70 | 85.70 | 85.70 | -4.78% | 4,174,213 |
| Jun 26, 2026 | 91.80 | 97.00 | 90.00 | 90.00 | 90.00 | -3.02% | 9,251,777 |
| Jun 25, 2026 | 93.60 | 93.60 | 90.80 | 92.80 | 92.80 | -0.54% | 4,626,838 |
| Jun 24, 2026 | 91.30 | 94.80 | 89.00 | 93.30 | 93.30 | 1.41% | 6,498,612 |
| Jun 23, 2026 | 98.50 | 103.50 | 90.50 | 92.00 | 92.00 | -5.25% | 20,498,425 |
| Jun 22, 2026 | 95.00 | 97.10 | 94.80 | 97.10 | 97.10 | 9.97% | 8,448,976 |
| Jun 18, 2026 | 84.70 | 88.30 | 84.70 | 88.30 | 88.30 | 9.96% | 11,502,048 |
| Jun 17, 2026 | 77.00 | 80.90 | 76.70 | 80.30 | 80.30 | 3.75% | 2,722,610 |
| Jun 16, 2026 | 80.20 | 81.00 | 75.90 | 77.40 | 77.40 | -4.68% | 3,368,161 |
| Jun 15, 2026 | 82.10 | 82.80 | 79.50 | 81.20 | 81.20 | 3.31% | 3,886,246 |
| Jun 12, 2026 | 77.20 | 79.70 | 77.20 | 78.60 | 78.60 | 4.52% | 2,445,434 |
| Jun 11, 2026 | 76.50 | 77.70 | 74.00 | 75.20 | 75.20 | -1.70% | 1,887,818 |
| Jun 10, 2026 | 78.30 | 81.80 | 76.50 | 76.50 | 76.50 | -2.30% | 5,901,892 |
| Jun 9, 2026 | 74.50 | 78.70 | 73.50 | 78.30 | 78.30 | 5.38% | 4,434,786 |
| Jun 8, 2026 | 73.00 | 75.30 | 73.00 | 74.30 | 74.30 | -8.38% | 2,625,180 |
| Jun 5, 2026 | 80.30 | 81.10 | 77.60 | 81.10 | 81.10 | 0.37% | 2,083,282 |
| Jun 4, 2026 | 81.00 | 82.60 | 80.50 | 80.80 | 80.80 | -0.86% | 2,165,925 |
| Jun 3, 2026 | 83.00 | 84.90 | 81.00 | 81.50 | 81.50 | -0.85% | 5,020,468 |
| Jun 2, 2026 | 80.50 | 82.40 | 77.50 | 82.20 | 82.20 | 3.01% | 5,769,806 |
| Jun 1, 2026 | 83.50 | 84.00 | 79.70 | 79.80 | 79.80 | -4.77% | 4,874,891 |
| May 29, 2026 | 85.90 | 86.80 | 83.10 | 83.80 | 83.80 | 1.21% | 4,837,089 |
| May 28, 2026 | 82.90 | 86.00 | 80.70 | 82.80 | 82.80 | 0.61% | 6,340,746 |
| May 27, 2026 | 85.70 | 87.50 | 81.50 | 82.30 | 82.30 | -1.67% | 8,417,462 |
| May 26, 2026 | 84.20 | 87.70 | 81.00 | 83.70 | 83.70 | - | 12,099,300 |
| May 25, 2026 | 76.80 | 83.70 | 76.50 | 83.70 | 83.70 | 9.99% | 11,341,480 |
| May 22, 2026 | 75.50 | 77.70 | 75.50 | 76.10 | 76.10 | 0.53% | 4,709,397 |
| May 21, 2026 | 73.20 | 75.70 | 73.00 | 75.70 | 75.70 | 4.41% | 4,994,720 |
| May 20, 2026 | 76.00 | 80.40 | 72.30 | 72.50 | 72.50 | -4.61% | 12,484,520 |
| May 19, 2026 | 75.80 | 77.80 | 75.30 | 76.00 | 76.00 | 0.26% | 7,945,236 |