Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 60.70
+0.20 (0.33%)
Sep 5, 2025, 1:30 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.30 | 61.30 | 59.70 | 60.70 | 60.70 | 0.33% | 281,214 |
| Sep 4, 2025 | 63.20 | 63.20 | 60.30 | 60.50 | 60.50 | -2.73% | 579,464 |
| Sep 3, 2025 | 62.80 | 63.30 | 61.80 | 62.20 | 62.20 | -1.43% | 629,551 |
| Sep 2, 2025 | 69.50 | 69.50 | 62.70 | 63.10 | 63.10 | -9.34% | 1,491,115 |
| Sep 1, 2025 | 71.80 | 74.30 | 67.10 | 69.60 | 69.60 | 2.35% | 2,776,475 |
| Aug 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.85% | 530,518 |
| Aug 28, 2025 | 59.70 | 61.90 | 58.40 | 61.90 | 61.90 | 5.27% | 821,802 |
| Aug 27, 2025 | 57.50 | 59.50 | 57.00 | 58.80 | 58.80 | 3.52% | 604,821 |
| Aug 26, 2025 | 56.70 | 57.60 | 56.20 | 56.80 | 56.80 | 0.18% | 176,808 |
| Aug 25, 2025 | 56.80 | 57.50 | 56.50 | 56.70 | 56.70 | 1.61% | 261,935 |
| Aug 22, 2025 | 58.80 | 58.80 | 55.70 | 55.80 | 55.80 | -4.94% | 366,374 |
| Aug 21, 2025 | 56.80 | 59.10 | 56.00 | 58.70 | 58.70 | 5.77% | 723,885 |
| Aug 20, 2025 | 58.30 | 58.60 | 55.30 | 55.50 | 55.50 | -5.77% | 513,153 |
| Aug 19, 2025 | 58.70 | 59.40 | 58.00 | 58.90 | 58.90 | 0.34% | 340,027 |
| Aug 18, 2025 | 57.20 | 59.30 | 56.50 | 58.70 | 58.70 | 3.16% | 756,620 |
| Aug 15, 2025 | 53.80 | 58.60 | 52.80 | 56.90 | 56.90 | 6.75% | 727,755 |
| Aug 14, 2025 | 52.60 | 53.30 | 52.50 | 53.30 | 53.30 | 1.52% | 271,615 |
| Aug 13, 2025 | 52.50 | 53.80 | 52.20 | 52.50 | 52.50 | 0.57% | 306,231 |
| Aug 12, 2025 | 51.00 | 52.60 | 51.00 | 52.20 | 52.20 | 2.35% | 163,891 |
| Aug 11, 2025 | 51.20 | 51.70 | 50.70 | 51.00 | 51.00 | -0.39% | 201,178 |
| Aug 8, 2025 | 53.00 | 53.00 | 51.20 | 51.20 | 51.20 | -2.85% | 204,906 |
| Aug 7, 2025 | 53.00 | 53.30 | 52.10 | 52.70 | 52.70 | - | 182,419 |
| Aug 6, 2025 | 53.10 | 53.10 | 52.20 | 52.70 | 52.70 | -0.19% | 103,390 |
| Aug 5, 2025 | 52.50 | 53.70 | 52.00 | 52.80 | 52.80 | 1.73% | 342,740 |
| Aug 4, 2025 | 52.40 | 52.80 | 51.60 | 51.90 | 51.90 | -0.38% | 86,849 |
| Aug 1, 2025 | 50.20 | 52.40 | 49.85 | 52.10 | 52.10 | 2.56% | 193,698 |
| Jul 31, 2025 | 50.70 | 51.20 | 50.60 | 50.80 | 50.80 | -0.39% | 38,232 |
| Jul 30, 2025 | 51.50 | 51.60 | 51.00 | 51.00 | 51.00 | -0.20% | 57,128 |
| Jul 29, 2025 | 51.20 | 52.10 | 51.00 | 51.10 | 51.10 | -1.54% | 101,893 |
| Jul 28, 2025 | 52.30 | 52.60 | 51.70 | 51.90 | 51.90 | -0.38% | 78,802 |
| Jul 25, 2025 | 51.60 | 52.30 | 51.20 | 52.10 | 52.10 | 1.17% | 124,598 |
| Jul 24, 2025 | 51.30 | 52.00 | 51.10 | 51.50 | 51.50 | -3.38% | 137,199 |
| Jul 23, 2025 | 52.50 | 53.30 | 51.70 | 53.30 | 51.30 | 3.09% | 537,860 |
| Jul 22, 2025 | 53.40 | 53.60 | 51.50 | 51.70 | 49.76 | -2.82% | 168,614 |
| Jul 21, 2025 | 52.40 | 53.80 | 52.40 | 53.20 | 51.20 | 0.76% | 272,543 |
| Jul 18, 2025 | 53.50 | 53.50 | 52.30 | 52.80 | 50.82 | -0.19% | 169,366 |
| Jul 17, 2025 | 52.90 | 53.10 | 52.50 | 52.90 | 50.92 | - | 213,390 |
| Jul 16, 2025 | 53.70 | 53.70 | 52.30 | 52.90 | 50.92 | -0.38% | 160,772 |
| Jul 15, 2025 | 52.40 | 53.40 | 52.10 | 53.10 | 51.11 | 1.34% | 108,790 |
| Jul 14, 2025 | 52.00 | 52.40 | 51.60 | 52.40 | 50.43 | 1.16% | 37,463 |
| Jul 11, 2025 | 51.60 | 52.90 | 50.80 | 51.80 | 49.86 | 0.19% | 173,481 |
| Jul 10, 2025 | 50.90 | 51.70 | 50.70 | 51.70 | 49.76 | 1.77% | 98,383 |
| Jul 9, 2025 | 51.30 | 51.30 | 50.60 | 50.80 | 48.89 | 0.40% | 35,203 |
| Jul 8, 2025 | 51.90 | 51.90 | 50.20 | 50.60 | 48.70 | -1.94% | 46,321 |
| Jul 7, 2025 | 50.20 | 51.90 | 49.80 | 51.60 | 49.66 | 0.78% | 84,630 |
| Jul 4, 2025 | 53.00 | 53.60 | 51.20 | 51.20 | 49.28 | -2.85% | 104,640 |
| Jul 3, 2025 | 51.50 | 52.70 | 51.40 | 52.70 | 50.72 | 2.93% | 369,585 |
| Jul 2, 2025 | 52.30 | 52.30 | 51.10 | 51.20 | 49.28 | -0.58% | 101,736 |
| Jul 1, 2025 | 52.00 | 52.20 | 51.50 | 51.50 | 49.57 | - | 167,720 |
| Jun 30, 2025 | 53.30 | 53.40 | 51.50 | 51.50 | 49.57 | -2.65% | 148,697 |