Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 73.80
+0.10 (0.14%)
Jan 22, 2026, 12:52 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 72.10 | 73.70 | 70.70 | 73.70 | 73.70 | -0.81% | 747,006 |
| Jan 20, 2026 | 74.30 | 77.60 | 74.10 | 74.30 | 74.30 | -1.59% | 523,296 |
| Jan 19, 2026 | 74.70 | 76.20 | 73.70 | 75.50 | 75.50 | -0.92% | 468,599 |
| Jan 16, 2026 | 79.30 | 82.30 | 74.30 | 76.20 | 76.20 | -4.51% | 1,012,192 |
| Jan 15, 2026 | 78.50 | 81.50 | 78.50 | 79.80 | 79.80 | 2.18% | 505,464 |
| Jan 14, 2026 | 75.80 | 78.10 | 75.10 | 78.10 | 78.10 | 4.41% | 482,984 |
| Jan 13, 2026 | 74.30 | 75.00 | 72.90 | 74.80 | 74.80 | 0.67% | 251,829 |
| Jan 12, 2026 | 73.90 | 74.80 | 73.60 | 74.30 | 74.30 | 0.54% | 151,860 |
| Jan 9, 2026 | 74.00 | 74.90 | 73.40 | 73.90 | 73.90 | 0.54% | 122,485 |
| Jan 8, 2026 | 72.90 | 74.00 | 72.90 | 73.50 | 73.50 | 1.38% | 246,556 |
| Jan 7, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 2.40% | 238,643 |
| Jan 6, 2026 | 71.10 | 71.10 | 70.20 | 70.80 | 70.80 | -0.70% | 249,200 |
| Jan 5, 2026 | 76.10 | 76.10 | 71.00 | 71.30 | 71.30 | -4.17% | 417,271 |
| Jan 2, 2026 | 73.80 | 74.50 | 73.00 | 74.40 | 74.40 | -0.13% | 494,143 |
| 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% | 62,866 |
| 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 |