Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 74.50
+1.00 (1.36%)
Dec 31, 2025, 2:31 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 75.00 | 78.00 | 74.00 | 74.50 | 74.50 | 1.36% | 2,425,149 |
| Dec 30, 2025 | 70.70 | 74.50 | 70.60 | 73.50 | 73.50 | 0.55% | 1,693,346 |
| Dec 29, 2025 | 70.90 | 74.40 | 70.90 | 73.10 | 73.10 | 7.98% | 3,838,244 |
| Dec 26, 2025 | 62.40 | 67.70 | 62.10 | 67.70 | 67.70 | 9.90% | 2,966,726 |
| Dec 24, 2025 | 61.70 | 64.00 | 60.30 | 61.60 | 61.60 | 3.70% | 2,848,372 |
| Dec 23, 2025 | 54.40 | 59.40 | 54.30 | 59.40 | 59.40 | 10.00% | 1,241,123 |
| Dec 22, 2025 | 55.00 | 55.20 | 53.60 | 54.00 | 54.00 | -1.10% | 146,595 |
| Dec 19, 2025 | 55.00 | 55.60 | 54.60 | 54.60 | 54.60 | -0.36% | 160,261 |
| Dec 18, 2025 | 55.60 | 56.50 | 54.70 | 54.80 | 54.80 | -1.44% | 541,504 |
| Dec 17, 2025 | 54.90 | 56.90 | 54.30 | 55.60 | 55.60 | 2.77% | 914,618 |
| Dec 16, 2025 | 54.30 | 54.70 | 53.30 | 54.10 | 54.10 | - | 221,600 |
| Dec 15, 2025 | 50.90 | 55.20 | 50.90 | 54.10 | 54.10 | 3.24% | 277,303 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.10 | 52.40 | 52.40 | 0.19% | 98,742 |
| Dec 11, 2025 | 52.90 | 53.40 | 51.00 | 52.30 | 52.30 | -0.76% | 164,265 |
| Dec 10, 2025 | 53.60 | 54.80 | 52.70 | 52.70 | 52.70 | -0.94% | 143,377 |
| Dec 9, 2025 | 53.00 | 53.30 | 52.40 | 53.20 | 53.20 | 0.57% | 58,866 |
| Dec 8, 2025 | 51.70 | 52.90 | 51.50 | 52.90 | 52.90 | 2.32% | 111,899 |
| Dec 5, 2025 | 52.50 | 53.00 | 51.50 | 51.70 | 51.70 | -1.90% | 92,259 |
| Dec 4, 2025 | 53.60 | 53.70 | 52.60 | 52.70 | 52.70 | -0.38% | 62,234 |
| Dec 3, 2025 | 52.80 | 54.30 | 52.20 | 52.90 | 52.90 | 1.54% | 156,433 |
| Dec 2, 2025 | 52.10 | 53.00 | 52.10 | 52.10 | 52.10 | 0.19% | 54,373 |
| Dec 1, 2025 | 53.50 | 53.60 | 51.90 | 52.00 | 52.00 | -2.07% | 78,900 |
| Nov 28, 2025 | 52.90 | 53.30 | 51.70 | 53.10 | 53.10 | 0.95% | 166,955 |
| Nov 27, 2025 | 53.60 | 54.10 | 52.60 | 52.60 | 52.60 | -1.31% | 254,807 |
| Nov 26, 2025 | 52.60 | 53.50 | 52.00 | 53.30 | 53.30 | 2.90% | 345,168 |
| Nov 25, 2025 | 50.40 | 51.80 | 50.40 | 51.80 | 51.80 | 3.60% | 333,524 |
| Nov 24, 2025 | 50.60 | 50.70 | 49.85 | 50.00 | 50.00 | 0.30% | 46,322 |
| Nov 21, 2025 | 49.80 | 50.60 | 49.55 | 49.85 | 49.85 | -2.45% | 70,698 |
| Nov 20, 2025 | 51.80 | 52.50 | 50.50 | 51.10 | 51.10 | 0.59% | 110,550 |
| Nov 19, 2025 | 50.80 | 51.70 | 50.70 | 50.80 | 50.80 | 0.79% | 125,014 |
| Nov 18, 2025 | 50.90 | 51.80 | 50.40 | 50.40 | 50.40 | -2.14% | 129,196 |
| Nov 17, 2025 | 53.10 | 53.50 | 51.50 | 51.50 | 51.50 | -1.90% | 112,083 |
| Nov 14, 2025 | 53.80 | 54.50 | 52.40 | 52.50 | 52.50 | -3.67% | 134,299 |
| Nov 13, 2025 | 54.50 | 55.00 | 54.10 | 54.50 | 54.50 | 0.55% | 132,261 |
| Nov 12, 2025 | 54.10 | 54.40 | 53.80 | 54.20 | 54.20 | 0.93% | 86,406 |
| Nov 11, 2025 | 53.80 | 54.90 | 53.70 | 53.70 | 53.70 | -0.19% | 200,929 |
| Nov 10, 2025 | 54.00 | 55.10 | 53.00 | 53.80 | 53.80 | 0.37% | 123,772 |
| Nov 7, 2025 | 54.00 | 54.00 | 52.00 | 53.60 | 53.60 | -0.74% | 239,727 |
| Nov 6, 2025 | 53.90 | 54.40 | 53.80 | 54.00 | 54.00 | 0.19% | 78,383 |
| Nov 5, 2025 | 54.00 | 54.50 | 53.20 | 53.90 | 53.90 | -1.10% | 134,691 |
| Nov 4, 2025 | 56.40 | 56.40 | 54.50 | 54.50 | 54.50 | -3.20% | 170,801 |
| Nov 3, 2025 | 56.00 | 57.00 | 56.00 | 56.30 | 56.30 | 1.08% | 145,619 |
| Oct 31, 2025 | 54.80 | 56.50 | 54.80 | 55.70 | 55.70 | -0.71% | 64,341 |
| Oct 30, 2025 | 57.90 | 57.90 | 55.40 | 56.10 | 56.10 | -1.75% | 251,797 |
| Oct 29, 2025 | 58.20 | 58.20 | 57.10 | 57.10 | 57.10 | -0.52% | 107,031 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.69% | 111,139 |
| Oct 27, 2025 | 58.60 | 58.60 | 57.70 | 57.80 | 57.80 | 0.17% | 94,456 |
| Oct 23, 2025 | 58.80 | 58.80 | 57.60 | 57.70 | 57.70 | -1.37% | 200,755 |
| Oct 22, 2025 | 59.00 | 59.10 | 58.10 | 58.50 | 58.50 | -0.85% | 283,027 |
| Oct 21, 2025 | 58.50 | 60.10 | 58.50 | 59.00 | 59.00 | 1.20% | 316,451 |