Nichidenbo Corporation (TPE:3090)
Taiwan
· Delayed Price · Currency is TWD 88.10
-4.50 (-4.86%)
Mar 9, 2026, 1:30 PM CST
Nichidenbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 88.20 | 84.40 | 88.10 | 88.10 | -4.86% | 2,567,088 |
| Mar 6, 2026 | 91.70 | 94.40 | 91.60 | 92.60 | 92.60 | -0.54% | 1,386,694 |
| Mar 5, 2026 | 92.00 | 93.50 | 91.70 | 93.10 | 93.10 | 4.37% | 2,108,142 |
| Mar 4, 2026 | 92.60 | 92.80 | 88.40 | 89.20 | 89.20 | -5.21% | 3,536,055 |
| Mar 3, 2026 | 97.90 | 99.00 | 93.80 | 94.10 | 94.10 | -2.69% | 3,694,869 |
| Mar 2, 2026 | 95.00 | 97.50 | 94.40 | 96.70 | 96.70 | -3.01% | 2,899,258 |
| Feb 26, 2026 | 102.50 | 103.00 | 99.30 | 99.70 | 99.70 | -2.73% | 6,635,557 |
| Feb 25, 2026 | 103.00 | 103.00 | 99.90 | 102.50 | 102.50 | 1.49% | 5,741,177 |
| Feb 24, 2026 | 98.50 | 102.00 | 98.00 | 101.00 | 101.00 | 2.96% | 8,130,620 |
| Feb 23, 2026 | 94.00 | 99.90 | 94.00 | 98.10 | 98.10 | 5.60% | 7,403,875 |
| Feb 11, 2026 | 94.00 | 94.20 | 90.20 | 92.90 | 92.90 | 1.31% | 3,375,054 |
| Feb 10, 2026 | 92.70 | 93.40 | 91.50 | 91.70 | 91.70 | -0.97% | 1,686,994 |
| Feb 9, 2026 | 94.50 | 95.00 | 91.70 | 92.60 | 92.60 | 1.20% | 1,965,748 |
| Feb 6, 2026 | 92.70 | 93.30 | 89.10 | 91.50 | 91.50 | -1.08% | 3,508,129 |
| Feb 5, 2026 | 90.00 | 94.80 | 89.80 | 92.50 | 92.50 | 2.10% | 4,181,957 |
| Feb 4, 2026 | 90.00 | 90.90 | 89.50 | 90.60 | 90.60 | 0.22% | 1,535,636 |
| Feb 3, 2026 | 91.20 | 91.30 | 88.60 | 90.40 | 90.40 | 1.80% | 1,867,586 |
| Feb 2, 2026 | 89.80 | 90.60 | 88.00 | 88.80 | 88.80 | -4.00% | 3,047,822 |
| Jan 30, 2026 | 94.50 | 95.70 | 92.20 | 92.50 | 92.50 | -2.12% | 2,875,346 |
| Jan 29, 2026 | 97.00 | 97.60 | 94.00 | 94.50 | 94.50 | -2.17% | 3,330,395 |
| Jan 28, 2026 | 99.90 | 99.90 | 96.00 | 96.60 | 96.60 | -2.42% | 4,413,918 |
| Jan 27, 2026 | 100.50 | 101.00 | 98.60 | 99.00 | 99.00 | -0.50% | 3,444,018 |
| Jan 26, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.97% | 2,976,821 |
| Jan 23, 2026 | 103.00 | 104.00 | 99.30 | 101.50 | 101.50 | - | 4,199,236 |
| Jan 22, 2026 | 101.50 | 105.00 | 101.50 | 101.50 | 101.50 | 2.01% | 7,741,226 |
| Jan 21, 2026 | 100.00 | 101.50 | 99.10 | 99.50 | 99.50 | -1.97% | 4,774,561 |
| Jan 20, 2026 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -2.40% | 4,862,473 |
| Jan 19, 2026 | 100.50 | 104.50 | 99.70 | 104.00 | 104.00 | 3.48% | 8,033,496 |
| Jan 16, 2026 | 102.50 | 103.00 | 99.60 | 100.50 | 100.50 | -1.47% | 7,016,053 |
| Jan 15, 2026 | 103.50 | 105.50 | 101.00 | 102.00 | 102.00 | -0.97% | 6,480,459 |
| Jan 14, 2026 | 104.50 | 108.50 | 102.50 | 103.00 | 103.00 | 0.49% | 21,930,840 |
| Jan 13, 2026 | 102.00 | 102.50 | 98.00 | 102.50 | 102.50 | 0.99% | 9,434,506 |
| Jan 12, 2026 | 100.50 | 104.50 | 100.50 | 101.50 | 101.50 | 0.50% | 5,696,637 |
| Jan 9, 2026 | 100.50 | 104.00 | 98.30 | 101.00 | 101.00 | 1.30% | 7,648,369 |
| Jan 8, 2026 | 104.50 | 104.50 | 99.20 | 99.70 | 99.70 | -5.05% | 10,115,731 |
| Jan 7, 2026 | 107.50 | 109.00 | 104.50 | 105.00 | 105.00 | -2.78% | 9,651,969 |
| Jan 6, 2026 | 103.00 | 110.00 | 101.50 | 108.00 | 108.00 | 6.40% | 18,100,293 |
| Jan 5, 2026 | 112.00 | 113.00 | 99.90 | 101.50 | 101.50 | -6.02% | 31,808,008 |
| Jan 2, 2026 | 99.00 | 108.00 | 97.70 | 108.00 | 108.00 | 9.76% | 23,082,637 |
| Dec 31, 2025 | 94.40 | 100.50 | 93.90 | 98.40 | 98.40 | 5.02% | 14,832,088 |
| Dec 30, 2025 | 93.60 | 94.90 | 91.70 | 93.70 | 93.70 | 0.64% | 3,766,498 |
| Dec 29, 2025 | 94.00 | 95.20 | 92.90 | 93.10 | 93.10 | -0.43% | 4,197,437 |
| Dec 26, 2025 | 93.80 | 94.70 | 93.00 | 93.50 | 93.50 | 0.21% | 2,902,407 |
| Dec 24, 2025 | 95.00 | 97.00 | 93.20 | 93.30 | 93.30 | -1.48% | 5,592,145 |
| Dec 23, 2025 | 95.30 | 95.40 | 92.80 | 94.70 | 94.70 | - | 3,720,830 |
| Dec 22, 2025 | 95.00 | 95.50 | 93.90 | 94.70 | 94.70 | 0.11% | 3,005,125 |
| Dec 19, 2025 | 95.00 | 96.00 | 93.70 | 94.60 | 94.60 | 1.07% | 4,157,373 |
| Dec 18, 2025 | 94.90 | 97.50 | 93.60 | 93.60 | 93.60 | -2.40% | 4,869,109 |
| Dec 17, 2025 | 94.00 | 96.80 | 93.10 | 95.90 | 95.90 | 1.70% | 7,084,029 |
| Dec 16, 2025 | 97.20 | 98.90 | 92.10 | 94.30 | 94.30 | -3.78% | 8,417,180 |
| Dec 15, 2025 | 102.00 | 104.00 | 97.20 | 98.00 | 98.00 | -6.22% | 12,165,820 |
| Dec 12, 2025 | 109.00 | 110.00 | 103.00 | 104.50 | 104.50 | -1.42% | 24,892,289 |
| Dec 11, 2025 | 103.50 | 108.00 | 99.00 | 106.00 | 106.00 | 6.75% | 45,560,750 |
| Dec 10, 2025 | 94.50 | 99.80 | 93.70 | 99.30 | 99.30 | 5.53% | 22,906,464 |
| Dec 9, 2025 | 91.50 | 95.40 | 89.80 | 94.10 | 94.10 | 3.29% | 15,929,020 |
| Dec 8, 2025 | 88.10 | 91.70 | 86.90 | 91.10 | 91.10 | 4.00% | 5,722,117 |
| 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 |