Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 66.90
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
Niko Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 66.40 | 69.60 | 65.80 | 67.10 | - | 0.30% | 8,000 |
| Aug 18, 2026 | 69.30 | 71.50 | 66.90 | 66.90 | 66.90 | -3.04% | 908,213 |
| Aug 17, 2026 | 68.60 | 69.80 | 67.70 | 69.00 | 69.00 | 0.58% | 406,388 |
| Aug 14, 2026 | 71.20 | 71.20 | 68.10 | 68.60 | 68.60 | -2.83% | 757,758 |
| Aug 13, 2026 | 70.60 | 73.50 | 70.40 | 70.60 | 70.60 | 1.15% | 853,812 |
| Aug 12, 2026 | 70.10 | 70.80 | 69.70 | 69.80 | 69.80 | 0.87% | 455,133 |
| Aug 11, 2026 | 69.00 | 71.00 | 68.80 | 69.20 | 69.20 | 0.44% | 515,708 |
| Aug 10, 2026 | 68.20 | 69.90 | 68.20 | 68.90 | 68.90 | 2.38% | 488,345 |
| Aug 7, 2026 | 69.80 | 70.20 | 67.20 | 67.30 | 67.30 | -3.58% | 606,045 |
| Aug 6, 2026 | 69.40 | 70.60 | 67.20 | 69.80 | 69.80 | 0.14% | 572,147 |
| Aug 5, 2026 | 70.70 | 71.30 | 69.40 | 69.70 | 69.70 | 2.50% | 891,528 |
| Aug 4, 2026 | 65.50 | 68.30 | 64.50 | 68.00 | 68.00 | 3.82% | 794,016 |
| Aug 3, 2026 | 63.40 | 67.30 | 63.00 | 65.50 | 65.50 | 2.83% | 1,054,922 |
| Jul 31, 2026 | 64.20 | 65.00 | 62.50 | 63.70 | 63.70 | 7.42% | 763,606 |
| Jul 30, 2026 | 61.20 | 63.80 | 58.90 | 59.30 | 59.30 | -5.27% | 1,127,763 |
| Jul 29, 2026 | 66.90 | 68.00 | 60.30 | 62.60 | 62.60 | -6.43% | 1,674,320 |
| 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 |