Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 61.60
+0.20 (0.33%)
Mar 6, 2026, 1:30 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.40 | 61.80 | 60.40 | 61.60 | 61.60 | 0.33% | 83,417 |
| Mar 5, 2026 | 63.20 | 63.80 | 61.00 | 61.40 | 61.40 | 2.33% | 205,825 |
| Mar 4, 2026 | 63.70 | 64.10 | 60.00 | 60.00 | 60.00 | -6.98% | 278,748 |
| Mar 3, 2026 | 67.40 | 68.50 | 64.50 | 64.50 | 64.50 | -4.16% | 283,173 |
| Mar 2, 2026 | 65.10 | 69.00 | 65.10 | 67.30 | 67.30 | -1.32% | 202,268 |
| Feb 26, 2026 | 68.90 | 68.90 | 66.80 | 68.20 | 68.20 | -2.43% | 493,789 |
| Feb 25, 2026 | 65.00 | 70.50 | 64.10 | 69.90 | 69.90 | 7.54% | 1,189,691 |
| Feb 24, 2026 | 64.90 | 65.30 | 64.10 | 65.00 | 65.00 | 0.31% | 152,780 |
| Feb 23, 2026 | 62.80 | 65.70 | 62.80 | 64.80 | 64.80 | 4.01% | 209,112 |
| Feb 11, 2026 | 61.90 | 62.90 | 61.80 | 62.30 | 62.30 | -2.66% | 138,955 |
| Feb 10, 2026 | 64.90 | 64.90 | 62.90 | 64.00 | 64.00 | 1.75% | 118,721 |
| Feb 9, 2026 | 64.80 | 65.10 | 62.90 | 62.90 | 62.90 | -1.41% | 172,217 |
| Feb 6, 2026 | 66.40 | 66.40 | 63.70 | 63.80 | 63.80 | -4.78% | 196,307 |
| Feb 5, 2026 | 67.50 | 70.00 | 66.90 | 67.00 | 67.00 | -1.76% | 238,241 |
| Feb 4, 2026 | 66.30 | 68.50 | 66.30 | 68.20 | 68.20 | 2.40% | 239,278 |
| Feb 3, 2026 | 67.40 | 67.40 | 65.80 | 66.60 | 66.60 | -0.15% | 204,041 |
| Feb 2, 2026 | 66.30 | 68.50 | 65.30 | 66.70 | 66.70 | - | 205,169 |
| Jan 30, 2026 | 67.40 | 67.50 | 66.00 | 66.70 | 66.70 | -1.62% | 248,001 |
| Jan 29, 2026 | 70.00 | 71.10 | 67.60 | 67.80 | 67.80 | -3.56% | 303,791 |
| Jan 28, 2026 | 70.40 | 71.40 | 69.90 | 70.30 | 70.30 | 0.43% | 357,164 |
| Jan 27, 2026 | 70.00 | 71.00 | 69.60 | 70.00 | 70.00 | 0.57% | 211,725 |
| Jan 26, 2026 | 74.20 | 74.20 | 69.60 | 69.60 | 69.60 | -3.20% | 578,369 |
| Jan 23, 2026 | 73.90 | 73.90 | 71.90 | 71.90 | 71.90 | -2.04% | 260,218 |
| Jan 22, 2026 | 75.80 | 75.80 | 73.20 | 73.40 | 73.40 | -0.41% | 309,268 |
| 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 |