Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 64.20
-0.90 (-1.38%)
Oct 9, 2025, 1:30 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 66.10 | 67.80 | 64.10 | 64.20 | 64.20 | -1.38% | 684,568 |
| Oct 8, 2025 | 64.40 | 67.10 | 63.90 | 65.10 | 65.10 | 2.68% | 1,216,950 |
| Oct 7, 2025 | 59.50 | 63.50 | 58.00 | 63.40 | 63.40 | 9.69% | 801,049 |
| Oct 3, 2025 | 57.90 | 58.40 | 57.60 | 57.80 | 57.80 | 0.35% | 149,204 |
| Oct 2, 2025 | 57.70 | 58.60 | 57.60 | 57.60 | 57.60 | -0.17% | 104,932 |
| Oct 1, 2025 | 57.60 | 58.10 | 57.40 | 57.70 | 57.70 | 0.35% | 81,500 |
| Sep 30, 2025 | 57.40 | 57.70 | 56.90 | 57.50 | 57.50 | 0.52% | 172,028 |
| Sep 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Sep 26, 2025 | 58.10 | 58.30 | 56.50 | 57.20 | 57.20 | -2.05% | 257,774 |
| Sep 25, 2025 | 60.50 | 60.80 | 58.40 | 58.40 | 58.40 | -2.34% | 204,990 |
| Sep 24, 2025 | 59.80 | 60.90 | 59.50 | 59.80 | 59.80 | - | 139,270 |
| Sep 23, 2025 | 61.10 | 61.10 | 59.50 | 59.80 | 59.80 | -1.48% | 206,153 |
| Sep 22, 2025 | 61.00 | 61.50 | 60.30 | 60.70 | 60.70 | - | 200,386 |
| Sep 19, 2025 | 61.90 | 61.90 | 60.60 | 60.70 | 60.70 | -1.78% | 212,329 |
| Sep 18, 2025 | 61.20 | 62.20 | 61.20 | 61.80 | 61.80 | 0.65% | 269,159 |
| Sep 17, 2025 | 61.00 | 61.90 | 60.70 | 61.40 | 61.40 | 0.66% | 237,801 |
| Sep 16, 2025 | 60.90 | 61.60 | 60.50 | 61.00 | 61.00 | 0.33% | 151,606 |
| Sep 15, 2025 | 62.00 | 62.00 | 60.30 | 60.80 | 60.80 | -2.09% | 192,379 |
| Sep 12, 2025 | 61.50 | 62.50 | 61.30 | 62.10 | 62.10 | 1.31% | 218,592 |
| Sep 11, 2025 | 65.60 | 65.60 | 60.40 | 61.30 | 61.30 | -6.55% | 967,469 |
| Sep 10, 2025 | 62.10 | 66.60 | 61.80 | 65.60 | 65.60 | 6.49% | 1,120,373 |
| Sep 9, 2025 | 61.70 | 61.80 | 60.60 | 61.60 | 61.60 | 1.82% | 238,266 |
| Sep 8, 2025 | 62.30 | 62.30 | 60.00 | 60.50 | 60.50 | -0.33% | 267,573 |
| 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 |