Nichidenbo Corporation (TPE:3090)
Taiwan
· Delayed Price · Currency is TWD 87.60
+0.60 (0.69%)
At close: Dec 5, 2025
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.30 | 87.80 | 85.30 | 87.60 | 87.60 | 0.69% | 2,177,119 |
| Dec 4, 2025 | 89.20 | 89.90 | 86.80 | 87.00 | 87.00 | -1.58% | 2,973,776 |
| Dec 3, 2025 | 87.10 | 88.90 | 87.00 | 88.40 | 88.40 | 2.79% | 3,771,446 |
| Dec 2, 2025 | 86.60 | 87.20 | 85.80 | 86.00 | 86.00 | -0.58% | 2,231,672 |
| Dec 1, 2025 | 88.60 | 88.60 | 86.50 | 86.50 | 86.50 | -2.70% | 3,140,776 |
| Nov 28, 2025 | 91.80 | 93.50 | 87.50 | 88.90 | 88.90 | 0.11% | 18,655,441 |
| Nov 27, 2025 | 86.50 | 90.50 | 85.80 | 88.80 | 88.80 | 3.86% | 6,031,972 |
| Nov 26, 2025 | 84.80 | 86.90 | 84.50 | 85.50 | 85.50 | 1.79% | 3,227,083 |
| Nov 25, 2025 | 85.00 | 85.40 | 83.20 | 84.00 | 84.00 | 0.36% | 2,831,962 |
| Nov 24, 2025 | 84.40 | 85.00 | 83.50 | 83.70 | 83.70 | 0.84% | 2,430,951 |
| Nov 21, 2025 | 82.80 | 84.70 | 82.50 | 83.00 | 83.00 | -1.54% | 3,998,138 |
| Nov 20, 2025 | 84.30 | 86.40 | 83.30 | 84.30 | 84.30 | 2.80% | 5,406,344 |
| Nov 19, 2025 | 81.70 | 84.20 | 80.50 | 82.00 | 82.00 | 0.99% | 5,786,476 |
| Nov 18, 2025 | 82.00 | 84.90 | 81.20 | 81.20 | 81.20 | -2.17% | 8,999,976 |
| Nov 17, 2025 | 90.10 | 90.10 | 82.80 | 83.00 | 83.00 | -8.19% | 14,052,510 |
| Nov 14, 2025 | 93.10 | 96.00 | 90.00 | 90.40 | 90.40 | -3.32% | 39,481,440 |
| Nov 13, 2025 | 88.20 | 93.50 | 87.50 | 93.50 | 93.50 | 10.00% | 11,430,980 |
| Nov 12, 2025 | 83.50 | 85.50 | 82.40 | 85.00 | 85.00 | 2.41% | 5,260,530 |
| Nov 11, 2025 | 82.20 | 86.00 | 82.20 | 83.00 | 83.00 | 1.84% | 5,718,894 |
| Nov 10, 2025 | 81.10 | 82.30 | 80.00 | 81.50 | 81.50 | 1.12% | 3,834,811 |
| Nov 7, 2025 | 82.90 | 83.30 | 80.60 | 80.60 | 80.60 | -4.39% | 3,916,908 |
| Nov 6, 2025 | 84.90 | 85.10 | 82.90 | 84.30 | 84.30 | 1.20% | 3,407,114 |
| Nov 5, 2025 | 83.40 | 84.40 | 81.70 | 83.30 | 83.30 | -1.88% | 3,222,101 |
| Nov 4, 2025 | 90.00 | 90.00 | 84.40 | 84.90 | 84.90 | -5.98% | 6,252,894 |
| Nov 3, 2025 | 91.10 | 92.40 | 88.20 | 90.30 | 90.30 | 0.11% | 5,829,815 |
| Oct 31, 2025 | 92.00 | 92.00 | 89.00 | 90.20 | 90.20 | -1.96% | 4,184,697 |
| Oct 30, 2025 | 93.00 | 95.50 | 90.30 | 92.00 | 92.00 | -1.60% | 9,556,242 |
| Oct 29, 2025 | 99.10 | 102.50 | 93.00 | 93.50 | 93.50 | -4.59% | 13,977,070 |
| Oct 28, 2025 | 95.10 | 103.00 | 94.20 | 98.00 | 98.00 | 3.16% | 29,736,790 |
| Oct 27, 2025 | 93.10 | 97.30 | 91.00 | 95.00 | 95.00 | 6.74% | 19,013,990 |
| Oct 23, 2025 | 85.90 | 91.00 | 85.50 | 89.00 | 89.00 | 4.71% | 17,779,250 |
| Oct 22, 2025 | 83.40 | 85.80 | 82.30 | 85.00 | 85.00 | 2.53% | 8,779,126 |
| Oct 21, 2025 | 81.20 | 84.10 | 80.50 | 82.90 | 82.90 | 2.22% | 13,194,400 |
| Oct 20, 2025 | 80.00 | 83.00 | 78.70 | 81.10 | 81.10 | 3.05% | 14,517,810 |
| Oct 17, 2025 | 76.60 | 80.60 | 76.60 | 78.70 | 78.70 | 3.15% | 11,124,870 |
| Oct 16, 2025 | 75.20 | 76.90 | 75.20 | 76.30 | 76.30 | 1.46% | 1,648,006 |
| Oct 15, 2025 | 74.60 | 75.20 | 73.60 | 75.20 | 75.20 | 2.04% | 727,619 |
| Oct 14, 2025 | 76.50 | 76.50 | 73.50 | 73.70 | 73.70 | -2.90% | 1,740,595 |
| Oct 13, 2025 | 74.00 | 75.90 | 73.60 | 75.90 | 75.90 | -0.65% | 1,138,179 |
| Oct 9, 2025 | 77.50 | 77.60 | 76.30 | 76.40 | 76.40 | -0.78% | 1,291,511 |
| Oct 8, 2025 | 76.80 | 77.50 | 76.40 | 77.00 | 77.00 | 0.92% | 2,111,961 |
| Oct 7, 2025 | 75.30 | 76.50 | 74.80 | 76.30 | 76.30 | 2.42% | 2,299,071 |
| Oct 3, 2025 | 73.90 | 75.10 | 73.90 | 74.50 | 74.50 | 0.54% | 949,650 |
| Oct 2, 2025 | 75.10 | 75.30 | 73.90 | 74.10 | 74.10 | -0.40% | 742,513 |
| Oct 1, 2025 | 75.40 | 77.10 | 74.30 | 74.40 | 74.40 | -1.33% | 1,155,602 |
| Sep 30, 2025 | 74.20 | 75.70 | 73.70 | 75.40 | 75.40 | 1.62% | 1,114,925 |
| Sep 26, 2025 | 74.00 | 75.90 | 73.20 | 74.20 | 74.20 | - | 2,749,199 |
| Sep 25, 2025 | 76.00 | 76.80 | 74.10 | 74.20 | 74.20 | -2.75% | 1,853,801 |
| Sep 24, 2025 | 75.00 | 76.60 | 73.90 | 76.30 | 76.30 | 2.01% | 2,523,717 |
| Sep 23, 2025 | 76.00 | 76.40 | 74.60 | 74.80 | 74.80 | -1.32% | 1,970,517 |
| Sep 22, 2025 | 76.10 | 77.90 | 75.30 | 75.80 | 75.80 | -0.26% | 4,458,491 |
| Sep 19, 2025 | 74.10 | 77.50 | 73.40 | 76.00 | 76.00 | 3.12% | 8,071,553 |
| Sep 18, 2025 | 73.50 | 73.90 | 72.90 | 73.70 | 73.70 | 1.24% | 1,169,456 |
| Sep 17, 2025 | 72.80 | 74.00 | 72.40 | 72.80 | 72.80 | 0.28% | 2,125,849 |
| Sep 16, 2025 | 72.20 | 72.70 | 71.50 | 72.60 | 72.60 | 0.55% | 1,012,926 |
| Sep 15, 2025 | 73.40 | 73.40 | 72.00 | 72.20 | 72.20 | -1.10% | 968,803 |
| Sep 12, 2025 | 71.50 | 73.30 | 71.50 | 73.00 | 73.00 | 3.11% | 2,369,945 |
| Sep 11, 2025 | 72.50 | 72.70 | 70.70 | 70.80 | 70.80 | -2.07% | 1,026,934 |
| Sep 10, 2025 | 72.20 | 72.50 | 71.80 | 72.30 | 72.30 | 0.56% | 909,458 |
| Sep 9, 2025 | 72.50 | 72.70 | 71.70 | 71.90 | 71.90 | -0.14% | 848,239 |
| Sep 8, 2025 | 72.00 | 72.70 | 71.60 | 72.00 | 72.00 | 0.84% | 1,266,603 |
| Sep 5, 2025 | 71.30 | 72.00 | 70.90 | 71.40 | 71.40 | 1.42% | 1,512,715 |
| Sep 4, 2025 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 1.88% | 805,615 |
| Sep 3, 2025 | 68.60 | 69.30 | 68.60 | 69.10 | 69.10 | 0.73% | 300,928 |
| Sep 2, 2025 | 68.90 | 69.40 | 68.00 | 68.60 | 68.60 | -0.15% | 480,170 |
| Sep 1, 2025 | 69.90 | 70.30 | 68.60 | 68.70 | 68.70 | -2.00% | 697,728 |
| Aug 29, 2025 | 70.70 | 70.80 | 70.10 | 70.10 | 70.10 | -0.57% | 558,442 |
| Aug 28, 2025 | 70.80 | 71.20 | 70.30 | 70.50 | 70.50 | - | 932,647 |
| Aug 27, 2025 | 69.70 | 70.50 | 69.70 | 70.50 | 70.50 | 1.44% | 626,136 |
| Aug 26, 2025 | 69.50 | 70.00 | 69.40 | 69.50 | 69.50 | -0.14% | 482,781 |
| Aug 25, 2025 | 69.90 | 70.20 | 69.30 | 69.60 | 69.60 | 0.72% | 431,992 |
| Aug 22, 2025 | 68.70 | 69.90 | 68.70 | 69.10 | 69.10 | 0.14% | 563,043 |
| Aug 21, 2025 | 68.60 | 69.40 | 68.60 | 69.00 | 69.00 | 1.32% | 472,007 |
| Aug 20, 2025 | 69.30 | 69.30 | 67.80 | 68.10 | 68.10 | -1.45% | 948,614 |
| Aug 19, 2025 | 69.70 | 69.90 | 69.10 | 69.10 | 69.10 | -0.72% | 616,169 |
| Aug 18, 2025 | 70.00 | 70.40 | 69.50 | 69.60 | 69.60 | 0.14% | 834,363 |
| Aug 15, 2025 | 69.40 | 69.90 | 69.40 | 69.50 | 69.50 | -0.14% | 786,115 |
| Aug 14, 2025 | 69.80 | 70.10 | 69.50 | 69.60 | 69.60 | 0.43% | 913,901 |
| Aug 13, 2025 | 70.10 | 70.30 | 69.10 | 69.30 | 69.30 | -0.43% | 1,417,499 |
| Aug 12, 2025 | 70.20 | 70.60 | 69.50 | 69.60 | 69.60 | -0.71% | 1,753,290 |
| Aug 11, 2025 | 70.70 | 70.70 | 70.00 | 70.10 | 70.10 | -0.85% | 1,450,527 |
| Aug 8, 2025 | 72.80 | 72.90 | 70.70 | 70.70 | 70.70 | -3.42% | 3,816,311 |
| Aug 7, 2025 | 74.90 | 74.90 | 69.80 | 73.20 | 73.20 | -5.18% | 11,502,960 |
| Aug 6, 2025 | 77.70 | 78.00 | 77.00 | 77.20 | 77.20 | -0.39% | 888,045 |
| Aug 5, 2025 | 77.10 | 78.00 | 77.10 | 77.50 | 77.50 | 0.78% | 1,410,336 |
| Aug 4, 2025 | 75.90 | 77.10 | 75.20 | 76.90 | 76.90 | 0.79% | 884,987 |
| Aug 1, 2025 | 75.80 | 76.70 | 74.60 | 76.30 | 76.30 | 0.53% | 955,172 |
| Jul 31, 2025 | 76.00 | 76.00 | 75.60 | 75.90 | 75.90 | -0.26% | 569,120 |
| Jul 30, 2025 | 75.60 | 76.50 | 75.20 | 76.10 | 76.10 | 1.06% | 672,365 |
| Jul 29, 2025 | 75.90 | 76.70 | 75.00 | 75.30 | 75.30 | -0.79% | 637,373 |
| Jul 28, 2025 | 75.70 | 76.50 | 75.20 | 75.90 | 75.90 | 0.80% | 665,173 |
| Jul 25, 2025 | 75.60 | 75.80 | 75.20 | 75.30 | 75.30 | -0.40% | 465,635 |
| Jul 24, 2025 | 75.80 | 76.30 | 75.20 | 75.60 | 75.60 | - | 593,318 |
| Jul 23, 2025 | 75.00 | 75.90 | 75.00 | 75.60 | 75.60 | 0.93% | 1,002,647 |
| Jul 22, 2025 | 77.00 | 77.00 | 74.70 | 74.90 | 74.90 | -2.47% | 2,541,494 |
| Jul 21, 2025 | 78.00 | 78.20 | 76.80 | 76.80 | 76.80 | -0.90% | 1,452,827 |
| Jul 18, 2025 | 79.80 | 79.80 | 77.30 | 77.50 | 77.50 | -2.02% | 2,986,727 |
| Jul 17, 2025 | 80.30 | 80.80 | 76.60 | 79.10 | 79.10 | -2.35% | 12,559,520 |
| Jul 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.91% | 2,171,322 |
| Jul 14, 2025 | 72.30 | 73.70 | 72.20 | 73.70 | 73.70 | 1.94% | 1,549,471 |