PlayNitride, Inc. 6854
TWSE · Taiwan · Electronic Technology
TWD 94.90+1.20 (+1.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 94.90 | +1.28% | TWD 93.70 | TWD 97.10 | TWD 93.70 | 189.68K |
| 2026-10-01 | TWD 93.70 | +0.43% | TWD 94.60 | TWD 95.60 | TWD 92.40 | 206.84K |
| 2026-09-30 | TWD 93.30 | +2.53% | TWD 92.20 | TWD 94.20 | TWD 91.10 | 227.00K |
| 2026-09-29 | TWD 91.00 | -0.44% | TWD 92.00 | TWD 92.40 | TWD 90.70 | 86.00K |
| 2026-09-24 | TWD 91.40 | -1.30% | TWD 92.60 | TWD 92.60 | TWD 90.60 | 150.26K |
| 2026-09-23 | TWD 92.60 | -1.17% | TWD 95.30 | TWD 97.20 | TWD 92.60 | 203.01K |
| 2026-09-22 | TWD 93.70 | +0.86% | TWD 93.60 | TWD 95.90 | TWD 93.20 | 189.01K |
| 2026-09-21 | TWD 92.90 | -0.75% | TWD 94.70 | TWD 95.30 | TWD 92.20 | 141.00K |
| 2026-09-18 | TWD 93.60 | +5.17% | TWD 91.00 | TWD 94.60 | TWD 90.60 | 324.00K |
| 2026-09-17 | TWD 89.00 | -0.22% | TWD 90.50 | TWD 91.30 | TWD 89.00 | 100.00K |
| 2026-09-16 | TWD 89.20 | +2.06% | TWD 87.90 | TWD 91.80 | TWD 87.90 | 157.00K |
| 2026-09-15 | TWD 87.40 | -2.02% | TWD 88.30 | TWD 89.80 | TWD 87.20 | 208.10K |
| 2026-09-14 | TWD 89.20 | +0.11% | TWD 88.30 | TWD 90.50 | TWD 88.30 | 77.00K |
| 2026-09-11 | TWD 89.10 | -0.56% | TWD 88.30 | TWD 91.00 | TWD 88.00 | 165.00K |
| 2026-09-10 | TWD 89.60 | -1.10% | TWD 90.20 | TWD 91.20 | TWD 89.60 | 197.30K |
| 2026-09-09 | TWD 90.60 | -0.44% | TWD 89.70 | TWD 91.70 | TWD 89.70 | 149.01K |
| 2026-09-08 | TWD 91.00 | -4.31% | TWD 95.80 | TWD 95.80 | TWD 90.70 | 196.20K |
| 2026-09-07 | TWD 95.10 | +2.48% | TWD 93.30 | TWD 95.10 | TWD 92.20 | 188.00K |
| 2026-09-04 | TWD 92.80 | +0.11% | TWD 93.00 | TWD 96.30 | TWD 92.40 | 305.01K |
| 2026-09-03 | TWD 92.70 | -6.83% | TWD 99.50 | TWD 102.50 | TWD 92.70 | 633.06K |
| 2026-09-02 | TWD 99.50 | +3.65% | TWD 96.00 | TWD 103.00 | TWD 94.10 | 627.00K |
| 2026-09-01 | TWD 96.00 | +3.00% | TWD 93.20 | TWD 99.30 | TWD 92.20 | 294.57K |
| 2026-08-31 | TWD 93.20 | +2.76% | TWD 89.80 | TWD 96.70 | TWD 87.50 | 370.00K |
| 2026-08-28 | TWD 90.70 | -3.20% | TWD 93.70 | TWD 94.10 | TWD 90.50 | 139.02K |
| 2026-08-27 | TWD 93.70 | +0.86% | TWD 93.10 | TWD 95.80 | TWD 92.50 | 132.01K |
| 2026-08-26 | TWD 92.90 | +3.80% | TWD 89.50 | TWD 95.10 | TWD 89.50 | 258.00K |
| 2026-08-25 | TWD 89.50 | -1.54% | TWD 89.50 | TWD 89.70 | TWD 88.20 | 92.05K |
| 2026-08-24 | TWD 90.90 | -0.44% | TWD 91.10 | TWD 92.50 | TWD 89.80 | 164.30K |
| 2026-08-21 | TWD 91.30 | -1.19% | TWD 92.40 | TWD 94.80 | TWD 91.00 | 147.00K |
| 2026-08-20 | TWD 92.40 | +2.90% | TWD 90.30 | TWD 92.50 | TWD 90.30 | 67.01K |
| 2026-08-19 | TWD 89.80 | +0.11% | TWD 89.00 | TWD 90.60 | TWD 87.90 | 129.00K |
| 2026-08-18 | TWD 89.70 | -2.71% | TWD 92.00 | TWD 92.00 | TWD 89.20 | 222.01K |
| 2026-08-17 | TWD 92.20 | -0.22% | TWD 92.40 | TWD 94.00 | TWD 91.20 | 78.04K |
| 2026-08-14 | TWD 92.40 | -1.70% | TWD 94.00 | TWD 94.00 | TWD 91.40 | 140.07K |
| 2026-08-13 | TWD 94.00 | -1.36% | TWD 95.80 | TWD 96.20 | TWD 93.70 | 112.01K |
| 2026-08-12 | TWD 95.30 | +1.71% | TWD 93.50 | TWD 95.80 | TWD 93.40 | 130.00K |
| 2026-08-11 | TWD 93.70 | -0.53% | TWD 94.30 | TWD 94.30 | TWD 92.00 | 70.00K |
| 2026-08-10 | TWD 94.20 | -2.69% | TWD 97.80 | TWD 97.90 | TWD 93.60 | 183.00K |
| 2026-08-07 | TWD 96.80 | -0.21% | TWD 96.90 | TWD 98.00 | TWD 95.00 | 218.01K |
| 2026-08-06 | TWD 97.00 | +0.62% | TWD 96.40 | TWD 97.50 | TWD 94.30 | 163.22K |
| 2026-08-05 | TWD 96.40 | +2.44% | TWD 94.50 | TWD 97.80 | TWD 94.50 | 307.00K |
| 2026-08-04 | TWD 94.10 | +2.62% | TWD 100.50 | TWD 100.50 | TWD 92.20 | 468.02K |
| 2026-08-03 | TWD 91.70 | +0.66% | TWD 89.80 | TWD 92.50 | TWD 89.00 | 175.00K |
| 2026-07-31 | TWD 91.10 | +9.89% | TWD 85.10 | TWD 91.10 | TWD 85.10 | 219.02K |
| 2026-07-30 | TWD 82.90 | -5.04% | TWD 88.00 | TWD 88.20 | TWD 82.00 | 484.01K |
| 2026-07-29 | TWD 87.30 | -3.54% | TWD 89.10 | TWD 90.90 | TWD 82.50 | 866.00K |
| 2026-07-28 | TWD 90.50 | -5.93% | TWD 95.00 | TWD 95.00 | TWD 90.00 | 488.30K |
| 2026-07-27 | TWD 96.20 | -2.63% | TWD 98.80 | TWD 99.10 | TWD 95.00 | 279.00K |
| 2026-07-24 | TWD 98.80 | -1.69% | TWD 100.50 | TWD 101.00 | TWD 98.80 | 291.02K |
| 2026-07-23 | TWD 100.50 | -0.50% | TWD 101.50 | TWD 101.50 | TWD 99.00 | 292.00K |
| 2026-07-22 | TWD 101.00 | -0.98% | TWD 102.00 | TWD 103.00 | TWD 101.00 | 160.05K |
| 2026-07-21 | TWD 102.00 | +1.49% | TWD 101.00 | TWD 104.00 | TWD 100.50 | 228.00K |
| 2026-07-20 | TWD 100.50 | -2.43% | TWD 104.00 | TWD 104.50 | TWD 98.00 | 498.00K |
| 2026-07-17 | TWD 103.00 | -4.63% | TWD 108.00 | TWD 108.00 | TWD 101.50 | 471.00K |
| 2026-07-16 | TWD 108.00 | +2.37% | TWD 106.00 | TWD 110.00 | TWD 105.00 | 223.00K |
| 2026-07-15 | TWD 105.50 | -0.94% | TWD 106.00 | TWD 108.00 | TWD 103.50 | 483.65K |
| 2026-07-14 | TWD 106.50 | -2.29% | TWD 110.00 | TWD 110.50 | TWD 102.50 | 513.05K |
| 2026-07-13 | TWD 109.00 | -3.96% | TWD 114.00 | TWD 115.00 | TWD 108.00 | 689.30K |
| 2026-07-10 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 113.50 | TWD 113.50 | 0 |
| 2026-07-09 | TWD 113.50 | -3.81% | TWD 117.00 | TWD 117.50 | TWD 111.50 | 499.86K |
| 2026-07-08 | TWD 118.00 | -0.42% | TWD 120.00 | TWD 120.00 | TWD 114.50 | 286.00K |
| 2026-07-07 | TWD 118.50 | -2.47% | TWD 121.50 | TWD 123.00 | TWD 117.00 | 373.00K |
| 2026-07-06 | TWD 121.50 | -1.22% | TWD 124.00 | TWD 124.50 | TWD 121.50 | 220.20K |
| 2026-07-03 | TWD 123.00 | +2.07% | TWD 119.00 | TWD 123.50 | TWD 118.00 | 111.01K |
| 2026-07-02 | TWD 120.50 | +0.42% | TWD 120.50 | TWD 121.00 | TWD 118.00 | 254.01K |
| 2026-07-01 | TWD 120.00 | -3.23% | TWD 125.50 | TWD 126.00 | TWD 119.50 | 269.61K |
| 2026-06-30 | TWD 124.00 | -0.80% | TWD 127.50 | TWD 128.00 | TWD 123.50 | 303.01K |
| 2026-06-29 | TWD 125.00 | +3.31% | TWD 122.00 | TWD 126.00 | TWD 122.00 | 258.00K |
| 2026-06-26 | TWD 121.00 | -2.42% | TWD 124.00 | TWD 128.00 | TWD 120.00 | 600.11K |
| 2026-06-25 | TWD 124.00 | -1.59% | TWD 127.50 | TWD 129.00 | TWD 123.50 | 382.01K |
| 2026-06-24 | TWD 126.00 | -1.56% | TWD 126.00 | TWD 127.50 | TWD 124.00 | 482.22K |
| 2026-06-23 | TWD 128.00 | -3.40% | TWD 133.50 | TWD 133.50 | TWD 128.00 | 290.11K |
| 2026-06-22 | TWD 132.50 | +1.92% | TWD 131.50 | TWD 135.50 | TWD 131.00 | 445.12K |
| 2026-06-18 | TWD 130.00 | 0.00% | TWD 132.00 | TWD 133.00 | TWD 129.50 | 326.01K |
| 2026-06-17 | TWD 130.00 | +0.78% | TWD 127.00 | TWD 130.50 | TWD 126.50 | 274.29K |
| 2026-06-16 | TWD 129.00 | -1.90% | TWD 133.00 | TWD 133.00 | TWD 128.00 | 380.04K |
| 2026-06-15 | TWD 131.50 | -1.13% | TWD 135.00 | TWD 135.50 | TWD 131.00 | 271.14K |
| 2026-06-12 | TWD 133.00 | +1.92% | TWD 134.50 | TWD 138.00 | TWD 132.50 | 190.00K |
| 2026-06-11 | TWD 130.50 | +1.95% | TWD 127.50 | TWD 130.50 | TWD 124.00 | 336.00K |
| 2026-06-10 | TWD 128.00 | -6.23% | TWD 137.00 | TWD 137.00 | TWD 128.00 | 642.01K |
| 2026-06-09 | TWD 136.50 | +1.87% | TWD 134.50 | TWD 138.50 | TWD 134.50 | 365.00K |
| 2026-06-08 | TWD 134.00 | -4.29% | TWD 127.00 | TWD 135.50 | TWD 127.00 | 533.00K |
| 2026-06-05 | TWD 140.00 | -2.44% | TWD 143.50 | TWD 143.50 | TWD 137.00 | 425.93K |
| 2026-06-04 | TWD 143.50 | +1.41% | TWD 141.00 | TWD 145.50 | TWD 139.00 | 471.15K |
| 2026-06-03 | TWD 141.50 | -1.39% | TWD 144.00 | TWD 146.00 | TWD 140.50 | 640.03K |
| 2026-06-02 | TWD 143.50 | -3.04% | TWD 148.00 | TWD 148.00 | TWD 142.50 | 646.13K |
| 2026-06-01 | TWD 148.00 | -2.31% | TWD 152.00 | TWD 152.00 | TWD 146.00 | 948.17K |
| 2026-05-29 | TWD 151.50 | -0.33% | TWD 156.50 | TWD 158.00 | TWD 151.00 | 511.24K |
| 2026-05-28 | TWD 152.00 | -2.25% | TWD 156.00 | TWD 164.00 | TWD 150.50 | 908.56K |
| 2026-05-27 | TWD 155.50 | -2.81% | TWD 161.50 | TWD 165.00 | TWD 151.50 | 1.10M |