Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan
· Delayed Price · Currency is TWD 46.85
-0.35 (-0.74%)
At close: Dec 5, 2025
Niko Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.95 | 47.20 | 46.80 | 46.85 | - | -0.74% | 192,207 |
| Dec 4, 2025 | 47.25 | 47.70 | 46.85 | 47.20 | 47.20 | - | 298,247 |
| Dec 3, 2025 | 46.60 | 47.25 | 46.60 | 47.20 | 47.20 | 1.61% | 251,229 |
| Dec 2, 2025 | 46.55 | 46.80 | 46.30 | 46.45 | 46.45 | -0.11% | 197,745 |
| Dec 1, 2025 | 47.50 | 47.50 | 46.40 | 46.50 | 46.50 | -2.11% | 248,890 |
| Nov 28, 2025 | 47.25 | 47.60 | 47.05 | 47.50 | 47.50 | 0.85% | 239,488 |
| Nov 27, 2025 | 47.80 | 47.80 | 46.90 | 47.10 | 47.10 | -0.11% | 413,924 |
| Nov 26, 2025 | 46.60 | 47.20 | 46.40 | 47.15 | 47.15 | 2.17% | 391,643 |
| Nov 25, 2025 | 46.30 | 46.85 | 45.80 | 46.15 | 46.15 | 0.87% | 289,433 |
| Nov 24, 2025 | 45.50 | 46.15 | 45.50 | 45.75 | 45.75 | 1.10% | 244,085 |
| Nov 21, 2025 | 46.50 | 46.65 | 45.05 | 45.25 | 45.25 | -4.74% | 610,385 |
| Nov 20, 2025 | 47.50 | 47.80 | 46.35 | 47.50 | 47.50 | 2.93% | 416,234 |
| Nov 19, 2025 | 46.90 | 47.40 | 46.00 | 46.15 | 46.15 | -1.60% | 519,013 |
| Nov 18, 2025 | 47.95 | 48.75 | 46.85 | 46.90 | 46.90 | -2.39% | 693,234 |
| Nov 17, 2025 | 49.10 | 49.50 | 48.00 | 48.05 | 48.05 | -2.14% | 703,274 |
| Nov 14, 2025 | 49.45 | 50.60 | 49.10 | 49.10 | 49.10 | -2.77% | 784,127 |
| Nov 13, 2025 | 50.80 | 51.40 | 50.10 | 50.50 | 50.50 | 0.20% | 684,019 |
| Nov 12, 2025 | 51.10 | 51.40 | 50.30 | 50.40 | 50.40 | -1.18% | 773,572 |
| Nov 11, 2025 | 50.50 | 52.30 | 50.50 | 51.00 | 51.00 | 2.10% | 942,792 |
| Nov 10, 2025 | 50.00 | 50.50 | 49.00 | 49.95 | 49.95 | -0.10% | 645,521 |
| Nov 7, 2025 | 50.90 | 51.10 | 49.65 | 50.00 | 50.00 | -2.72% | 759,925 |
| Nov 6, 2025 | 51.90 | 51.90 | 50.80 | 51.40 | 51.40 | 0.19% | 792,008 |
| Nov 5, 2025 | 49.85 | 51.80 | 49.80 | 51.30 | 51.30 | 0.98% | 1,223,140 |
| Nov 4, 2025 | 52.90 | 53.20 | 50.40 | 50.80 | 50.80 | -4.33% | 2,149,092 |
| Nov 3, 2025 | 55.50 | 56.00 | 52.90 | 53.10 | 53.10 | -6.18% | 3,057,877 |
| Oct 31, 2025 | 56.80 | 61.00 | 55.20 | 56.60 | 56.60 | -0.35% | 12,286,340 |
| Oct 30, 2025 | 55.60 | 56.80 | 54.80 | 56.80 | 56.80 | 2.71% | 9,611,028 |
| Oct 29, 2025 | 54.90 | 55.90 | 53.50 | 55.30 | 55.30 | 1.65% | 4,368,781 |
| Oct 28, 2025 | 57.00 | 57.30 | 54.20 | 54.40 | 54.40 | -5.23% | 3,886,658 |
| Oct 27, 2025 | 57.50 | 58.90 | 55.90 | 57.40 | 57.40 | 3.05% | 12,215,450 |
| Oct 23, 2025 | 53.00 | 57.20 | 52.20 | 55.70 | 55.70 | 5.69% | 9,884,108 |
| Oct 22, 2025 | 55.50 | 57.50 | 52.20 | 52.70 | 52.70 | -7.22% | 19,011,230 |
| Oct 21, 2025 | 53.00 | 56.80 | 51.90 | 56.80 | 56.80 | 9.86% | 14,723,390 |
| Oct 20, 2025 | 49.65 | 51.80 | 49.25 | 51.70 | 51.70 | 6.16% | 2,315,679 |
| Oct 17, 2025 | 49.45 | 50.00 | 48.70 | 48.70 | 48.70 | -2.01% | 633,175 |
| Oct 16, 2025 | 49.70 | 50.60 | 49.10 | 49.70 | 49.70 | 0.40% | 864,222 |
| Oct 15, 2025 | 47.90 | 49.75 | 47.85 | 49.50 | 49.50 | 4.65% | 1,060,704 |
| Oct 14, 2025 | 48.95 | 49.40 | 47.30 | 47.30 | 47.30 | -2.37% | 1,115,311 |
| Oct 13, 2025 | 47.75 | 48.55 | 47.00 | 48.45 | 48.45 | -2.61% | 911,075 |
| Oct 9, 2025 | 50.30 | 50.50 | 49.65 | 49.75 | 49.75 | 0.51% | 759,838 |
| Oct 8, 2025 | 50.30 | 50.90 | 49.20 | 49.50 | 49.50 | -1.98% | 952,265 |
| Oct 7, 2025 | 51.30 | 51.30 | 50.30 | 50.50 | 50.50 | -1.56% | 1,129,311 |
| Oct 3, 2025 | 51.80 | 53.20 | 51.10 | 51.30 | 51.30 | -1.91% | 1,596,805 |
| Oct 2, 2025 | 53.00 | 54.00 | 52.20 | 52.30 | 52.30 | -3.15% | 2,328,541 |
| Oct 1, 2025 | 54.00 | 56.70 | 51.70 | 54.00 | 54.00 | 1.89% | 10,395,560 |
| Sep 30, 2025 | 50.20 | 53.20 | 50.10 | 53.00 | 53.00 | 6.32% | 5,299,479 |
| Sep 26, 2025 | 49.85 | 50.50 | 48.15 | 49.85 | 49.85 | 0.50% | 1,377,917 |
| Sep 25, 2025 | 49.65 | 52.20 | 49.25 | 49.60 | 49.60 | -0.60% | 2,703,402 |
| Sep 24, 2025 | 48.90 | 51.50 | 48.25 | 49.90 | 49.90 | 2.78% | 2,403,474 |
| Sep 23, 2025 | 49.45 | 49.70 | 48.15 | 48.55 | 48.55 | -1.62% | 1,411,899 |