Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 50.10
+0.90 (1.83%)
Nov 13, 2026, 1:30 PM CST
Niko Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.70 | 51.10 | 49.30 | 50.10 | 50.10 | 1.83% | 478,827 |
| Nov 12, 2026 | 52.00 | 52.60 | 49.00 | 49.20 | 49.20 | -5.02% | 531,209 |
| Nov 11, 2026 | 51.20 | 52.00 | 51.00 | 51.80 | 51.80 | 1.37% | 329,740 |
| Nov 10, 2026 | 52.80 | 53.80 | 50.70 | 51.10 | 51.10 | 0.99% | 830,800 |
| Nov 9, 2026 | 46.50 | 50.60 | 46.50 | 50.60 | 50.60 | 10.00% | 362,939 |
| Nov 6, 2026 | 44.15 | 47.80 | 44.15 | 46.00 | 46.00 | -6.22% | 1,036,453 |
| Nov 5, 2026 | 52.90 | 52.90 | 49.05 | 49.05 | 49.05 | -7.63% | 585,768 |
| Nov 4, 2026 | 54.20 | 54.20 | 48.60 | 53.10 | 53.10 | 0.76% | 930,526 |
| Nov 3, 2026 | 56.00 | 56.50 | 52.50 | 52.70 | 52.70 | -7.71% | 763,922 |
| Nov 2, 2026 | 56.00 | 58.40 | 55.80 | 57.10 | 57.10 | 0.18% | 362,567 |
| Oct 30, 2026 | 58.70 | 59.10 | 56.90 | 57.00 | 57.00 | -5.16% | 605,205 |
| Oct 29, 2026 | 62.00 | 62.00 | 59.70 | 60.10 | 60.10 | -2.75% | 348,089 |
| Oct 28, 2026 | 60.30 | 62.10 | 60.30 | 61.80 | 61.80 | 4.22% | 483,897 |
| Oct 27, 2026 | 59.80 | 60.50 | 59.00 | 59.30 | 59.30 | -0.17% | 452,331 |
| Oct 22, 2026 | 62.70 | 62.70 | 59.40 | 59.40 | 59.40 | -3.73% | 582,406 |
| Oct 21, 2026 | 62.50 | 62.80 | 61.50 | 61.70 | 61.70 | 1.31% | 421,971 |
| Oct 20, 2026 | 61.00 | 62.70 | 60.90 | 60.90 | 60.90 | -0.16% | 471,770 |
| Oct 19, 2026 | 62.00 | 62.80 | 60.40 | 61.00 | 61.00 | -3.48% | 755,554 |
| Oct 16, 2026 | 64.00 | 65.30 | 63.20 | 63.20 | 63.20 | -0.94% | 811,831 |
| Oct 15, 2026 | 64.50 | 66.00 | 63.50 | 63.80 | 63.80 | -4.92% | 1,109,083 |
| Oct 14, 2026 | 64.60 | 67.80 | 64.60 | 67.10 | 67.10 | 4.03% | 942,780 |
| Oct 13, 2026 | 67.40 | 67.70 | 64.00 | 64.50 | 64.50 | -6.39% | 1,767,808 |
| Oct 12, 2026 | 69.50 | 70.40 | 68.80 | 68.90 | 68.90 | -3.64% | 1,627,058 |
| Oct 8, 2026 | 69.80 | 72.50 | 69.00 | 71.50 | 71.50 | 4.08% | 8,256,566 |
| Oct 7, 2026 | 67.50 | 69.90 | 66.20 | 68.70 | 68.70 | -0.43% | 3,488,318 |
| Oct 6, 2026 | 70.00 | 73.20 | 67.80 | 69.00 | 69.00 | -3.90% | 7,674,079 |
| Oct 5, 2026 | 67.50 | 71.80 | 67.30 | 71.80 | 71.80 | 9.95% | 6,735,439 |
| Oct 2, 2026 | 65.30 | 66.60 | 64.70 | 65.30 | 65.30 | 0.15% | 1,845,850 |
| Oct 1, 2026 | 64.60 | 66.40 | 64.30 | 65.20 | 65.20 | - | 2,075,147 |
| Sep 30, 2026 | 65.40 | 65.90 | 64.60 | 65.20 | 65.20 | -0.31% | 2,129,671 |
| 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% | 16,229,717 |
| 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% | 440,165 |
| 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 |