PlayNitride, Inc.(TW:6854)
NT$71.80-2.10 (-2.84%)
TW:6854
PlayNitride, Inc. historical prices
NT$71.80
At close:-2.10 (-2.84%)
PlayNitride, Inc. (6854) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.70 | 74.20 | 71.10 | 71.80 | 71.80 | -2.84% | 109,714 | 0.54 |
| Nov 10, 2026 | 73.20 | 75.60 | 72.80 | 73.90 | 73.90 | +4.67% | 241,290 | 1.21 |
| Nov 09, 2026 | 70.60 | 73.30 | 70.30 | 72.60 | 72.60 | +2.83% | 204,504 | 1.03 |
| Nov 06, 2026 | 68.30 | 72.50 | 68.20 | 70.60 | 70.60 | -6.74% | 548,956 | 2.88 |
| Nov 05, 2026 | 82.30 | 82.30 | 74.80 | 75.70 | 75.70 | -8.69% | 543,656 | 2.94 |
| Nov 04, 2026 | 82.60 | 83.70 | 79.40 | 82.90 | 82.90 | -0.12% | 354,649 | 1.94 |
| Nov 03, 2026 | 85.20 | 85.50 | 83.00 | 83.00 | 83.00 | -3.94% | 287,575 | 1.59 |
| Nov 02, 2026 | 84.90 | 89.20 | 83.40 | 86.40 | 86.40 | +2.86% | 199,874 | 1.09 |
| Oct 30, 2026 | 87.90 | 88.80 | 83.00 | 84.00 | 84.00 | -6.15% | 304,455 | 1.64 |
| Oct 29, 2026 | 89.60 | 90.30 | 88.40 | 89.50 | 89.50 | 0.00% | 112,424 | 0.60 |
| Oct 28, 2026 | 87.20 | 90.10 | 86.50 | 89.50 | 89.50 | +2.87% | 219,896 | 1.18 |
| Oct 27, 2026 | 91.50 | 91.50 | 86.30 | 87.00 | 87.00 | -4.19% | 269,236 | 1.42 |
| Oct 26, 2026 | 90.80 | 92.90 | 90.20 | 90.80 | 90.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.80 | 92.90 | 90.20 | 90.80 | 90.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 91.80 | 92.90 | 90.20 | 90.80 | 90.80 | -0.22% | 151,562 | 0.71 |
| Oct 21, 2026 | 91.90 | 93.00 | 91.00 | 91.00 | 91.00 | +0.33% | 108,692 | 0.50 |
| Oct 20, 2026 | 89.80 | 92.40 | 89.80 | 90.70 | 90.70 | +0.44% | 97,747 | 0.44 |
| Oct 19, 2026 | 90.10 | 90.80 | 89.20 | 90.30 | 90.30 | 0.00% | 92,404 | 0.42 |
| Oct 16, 2026 | 98.00 | 98.00 | 90.30 | 90.30 | 90.30 | +0.11% | 307,912 | 1.40 |
| Oct 15, 2026 | 90.50 | 91.60 | 89.50 | 90.20 | 90.20 | -0.33% | 243,621 | 1.09 |
| Oct 14, 2026 | 90.50 | 92.80 | 90.40 | 90.50 | 90.50 | -0.33% | 109,676 | 0.48 |
| Oct 13, 2026 | 92.50 | 92.50 | 89.30 | 90.80 | 90.80 | -2.26% | 278,482 | 1.22 |
| Oct 12, 2026 | 93.30 | 94.70 | 92.70 | 92.90 | 92.90 | 0.00% | 154,310 | 0.66 |
| Oct 09, 2026 | 92.90 | 92.90 | 91.00 | 92.90 | 92.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 91.00 | 92.90 | 91.00 | 92.90 | 92.90 | +1.64% | 103,601 | 0.41 |
| Oct 07, 2026 | 93.20 | 94.00 | 91.10 | 91.40 | 91.40 | -1.51% | 148,438 | 0.59 |
| Oct 06, 2026 | 94.10 | 97.30 | 90.30 | 92.80 | 92.80 | -0.22% | 355,725 | 1.41 |
| Oct 05, 2026 | 94.90 | 95.50 | 93.00 | 93.00 | 93.00 | -2.00% | 186,553 | 0.73 |
| Oct 02, 2026 | 93.70 | 97.10 | 93.70 | 94.90 | 94.90 | +1.28% | 189,703 | 0.74 |
| Oct 01, 2026 | 94.60 | 95.60 | 92.40 | 93.70 | 93.70 | +0.43% | 209,199 | 0.81 |
| Sep 30, 2026 | 92.20 | 94.20 | 91.10 | 93.30 | 93.30 | +2.53% | 228,806 | 0.90 |
| Sep 29, 2026 | 92.00 | 92.40 | 90.70 | 91.00 | 91.00 | -0.44% | 88,099 | 0.34 |
| Sep 28, 2026 | 91.40 | 92.60 | 90.60 | 91.40 | 91.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 91.40 | 92.60 | 90.60 | 91.40 | 91.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 92.60 | 92.60 | 90.60 | 91.40 | 91.40 | -1.30% | 153,317 | 0.57 |
| Sep 23, 2026 | 95.30 | 97.20 | 92.60 | 92.60 | 92.60 | -1.17% | 207,381 | 0.75 |
| Sep 22, 2026 | 93.60 | 95.90 | 93.20 | 93.70 | 93.70 | +0.86% | 190,611 | 0.68 |
| Sep 21, 2026 | 94.70 | 95.30 | 92.20 | 92.90 | 92.90 | -0.75% | 143,806 | 0.51 |
| Sep 18, 2026 | 91.00 | 94.60 | 90.60 | 93.60 | 93.60 | +5.17% | 328,461 | 1.16 |
| Sep 17, 2026 | 90.50 | 91.30 | 89.00 | 89.00 | 89.00 | -0.22% | 102,356 | 0.35 |
| Sep 16, 2026 | 87.90 | 91.80 | 87.90 | 89.20 | 89.20 | +2.06% | 158,660 | 0.55 |
| Sep 15, 2026 | 88.30 | 89.80 | 87.20 | 87.40 | 87.40 | -2.02% | 212,464 | 0.74 |
| Sep 14, 2026 | 88.30 | 90.50 | 88.30 | 89.20 | 89.20 | +0.11% | 77,672 | 0.27 |
| Sep 11, 2026 | 88.30 | 91.00 | 88.00 | 89.10 | 89.10 | -0.56% | 167,594 | 0.57 |
| Sep 10, 2026 | 90.20 | 91.20 | 89.60 | 89.60 | 89.60 | -1.10% | 199,477 | 0.67 |
| Sep 09, 2026 | 89.70 | 91.70 | 89.70 | 90.60 | 90.60 | -0.44% | 150,939 | 0.51 |
| Sep 08, 2026 | 95.80 | 95.80 | 90.70 | 91.00 | 91.00 | -4.31% | 203,238 | 0.68 |
| Sep 07, 2026 | 93.30 | 95.10 | 92.20 | 95.10 | 95.10 | +2.48% | 191,038 | 0.62 |
| Sep 04, 2026 | 93.00 | 96.30 | 92.40 | 92.80 | 92.80 | +0.11% | 306,930 | 1.00 |
| Sep 03, 2026 | 99.50 | 102.50 | 92.70 | 92.70 | 92.70 | -6.83% | 642,573 | 2.10 |
