PlayNitride Inc. (TPE:6854)
Taiwan
· Delayed Price · Currency is TWD 128.50
-4.00 (-3.02%)
At close: Dec 5, 2025
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 134.00 | 127.50 | 128.50 | 128.50 | -3.02% | 397,193 |
| Dec 4, 2025 | 134.00 | 139.50 | 132.50 | 132.50 | 132.50 | -1.12% | 419,351 |
| Dec 3, 2025 | 126.50 | 138.50 | 126.50 | 134.00 | 134.00 | 5.93% | 620,977 |
| Dec 2, 2025 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | -1.56% | 452,432 |
| Dec 1, 2025 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -2.65% | 224,278 |
| Nov 28, 2025 | 130.50 | 139.00 | 130.50 | 132.00 | 132.00 | 1.15% | 497,489 |
| Nov 27, 2025 | 131.00 | 131.00 | 128.50 | 130.50 | 130.50 | 0.38% | 330,735 |
| Nov 26, 2025 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 247,235 |
| Nov 25, 2025 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | -0.39% | 271,287 |
| Nov 24, 2025 | 131.00 | 131.00 | 127.50 | 129.50 | 129.50 | 1.97% | 167,323 |
| Nov 21, 2025 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | -4.15% | 214,252 |
| Nov 20, 2025 | 130.00 | 134.00 | 130.00 | 132.50 | 132.50 | 3.52% | 186,091 |
| Nov 19, 2025 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | -1.16% | 348,451 |
| Nov 18, 2025 | 138.50 | 140.00 | 129.00 | 129.50 | 129.50 | -5.47% | 742,084 |
| Nov 17, 2025 | 139.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.08% | 272,663 |
| Nov 14, 2025 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -3.82% | 561,616 |
| Nov 13, 2025 | 143.00 | 145.00 | 142.50 | 144.00 | 144.00 | 0.35% | 389,328 |
| Nov 12, 2025 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | -2.05% | 372,235 |
| Nov 11, 2025 | 148.00 | 150.50 | 146.00 | 146.50 | 146.50 | -0.68% | 227,652 |
| Nov 10, 2025 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | -2.96% | 439,576 |
| Nov 7, 2025 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 3.75% | 321,615 |
| Nov 6, 2025 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 0.69% | 132,401 |
| Nov 5, 2025 | 146.00 | 148.00 | 142.00 | 145.50 | 145.50 | -1.36% | 210,883 |
| Nov 4, 2025 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | -3.59% | 319,968 |
| Nov 3, 2025 | 153.00 | 156.50 | 151.50 | 153.00 | 153.00 | 0.33% | 260,327 |
| Oct 31, 2025 | 153.50 | 155.00 | 152.00 | 152.50 | 152.50 | -0.65% | 131,783 |
| Oct 30, 2025 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | - | 250,031 |
| Oct 29, 2025 | 153.50 | 159.50 | 153.00 | 153.50 | 153.50 | 0.33% | 166,716 |
| Oct 28, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 152,549 |
| Oct 27, 2025 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 0.65% | 155,705 |
| Oct 23, 2025 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | -2.53% | 278,996 |
| Oct 22, 2025 | 151.50 | 161.50 | 151.50 | 158.00 | 158.00 | 4.29% | 449,291 |
| Oct 21, 2025 | 149.50 | 159.50 | 149.50 | 151.50 | 151.50 | 2.71% | 276,779 |
| Oct 20, 2025 | 148.00 | 150.00 | 145.00 | 147.50 | 147.50 | 0.68% | 155,692 |
| Oct 17, 2025 | 148.00 | 151.00 | 145.00 | 146.50 | 146.50 | 0.34% | 193,669 |
| Oct 16, 2025 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 0.69% | 196,765 |
| Oct 15, 2025 | 148.50 | 148.50 | 143.00 | 145.00 | 145.00 | 1.40% | 127,677 |
| Oct 14, 2025 | 148.50 | 148.50 | 141.50 | 143.00 | 143.00 | -0.69% | 343,684 |
| Oct 13, 2025 | 142.00 | 146.50 | 142.00 | 144.00 | 144.00 | -4.00% | 316,559 |
| Oct 9, 2025 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | -1.96% | 215,127 |
| Oct 8, 2025 | 152.00 | 155.50 | 151.50 | 153.00 | 153.00 | -0.65% | 163,139 |
| Oct 7, 2025 | 152.50 | 156.50 | 149.50 | 154.00 | 154.00 | 0.65% | 355,496 |
| Oct 3, 2025 | 152.50 | 155.50 | 151.50 | 153.00 | 153.00 | 0.33% | 206,348 |
| Oct 2, 2025 | 156.00 | 156.50 | 151.50 | 152.50 | 152.50 | -1.61% | 248,304 |
| Oct 1, 2025 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 0.98% | 268,481 |
| Sep 30, 2025 | 152.00 | 155.50 | 151.50 | 153.50 | 153.50 | 0.66% | 145,994 |
| Sep 26, 2025 | 156.00 | 156.00 | 150.50 | 152.50 | 152.50 | -2.24% | 307,254 |
| Sep 25, 2025 | 157.50 | 162.50 | 156.00 | 156.00 | 156.00 | -0.64% | 316,763 |
| Sep 24, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.95% | 230,184 |
| Sep 23, 2025 | 159.00 | 161.50 | 156.50 | 158.50 | 158.50 | 1.28% | 302,726 |
| Sep 22, 2025 | 164.00 | 164.00 | 155.50 | 156.50 | 156.50 | -1.26% | 325,749 |
| Sep 19, 2025 | 160.50 | 162.50 | 158.50 | 158.50 | 158.50 | -1.25% | 300,081 |
| Sep 18, 2025 | 166.50 | 166.50 | 160.00 | 160.50 | 160.50 | -1.83% | 311,681 |
| Sep 17, 2025 | 165.00 | 168.50 | 161.00 | 163.50 | 163.50 | -0.91% | 630,668 |
| Sep 16, 2025 | 151.50 | 165.00 | 151.50 | 165.00 | 165.00 | 10.00% | 707,617 |
| Sep 15, 2025 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | -2.91% | 474,489 |
| Sep 12, 2025 | 161.00 | 165.50 | 154.50 | 154.50 | 154.50 | -0.96% | 548,275 |
| Sep 11, 2025 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.50% | 499,394 |
| Sep 10, 2025 | 169.00 | 169.50 | 159.50 | 160.00 | 160.00 | -4.76% | 1,208,188 |
| Sep 9, 2025 | 166.00 | 169.50 | 165.00 | 168.00 | 168.00 | 0.30% | 645,135 |
| Sep 8, 2025 | 167.50 | 170.50 | 164.50 | 167.50 | 167.50 | - | 540,180 |
| Sep 5, 2025 | 167.50 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 409,767 |
| Sep 4, 2025 | 180.00 | 180.50 | 166.00 | 166.00 | 166.00 | -7.78% | 1,213,847 |
| Sep 3, 2025 | 183.00 | 190.50 | 176.00 | 180.00 | 180.00 | -1.64% | 1,383,373 |
| Sep 2, 2025 | 168.50 | 183.00 | 168.50 | 183.00 | 183.00 | 9.91% | 2,247,464 |
| Sep 1, 2025 | 171.50 | 176.00 | 165.00 | 166.50 | 166.50 | -2.92% | 840,297 |
| Aug 29, 2025 | 172.00 | 172.50 | 169.50 | 171.50 | 171.50 | - | 564,369 |
| Aug 28, 2025 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | -0.87% | 446,888 |
| Aug 27, 2025 | 170.00 | 176.00 | 169.50 | 173.00 | 173.00 | 0.58% | 635,874 |
| Aug 26, 2025 | 167.00 | 175.00 | 164.00 | 172.00 | 172.00 | 1.78% | 973,802 |
| Aug 25, 2025 | 171.00 | 172.50 | 163.50 | 169.00 | 169.00 | 0.60% | 889,090 |
| Aug 22, 2025 | 173.00 | 178.50 | 166.00 | 168.00 | 168.00 | 0.60% | 1,539,641 |
| Aug 21, 2025 | 160.00 | 170.00 | 160.00 | 167.00 | 167.00 | 4.70% | 1,038,934 |
| Aug 20, 2025 | 164.50 | 165.00 | 159.00 | 159.50 | 159.50 | -3.63% | 864,462 |
| Aug 19, 2025 | 164.00 | 167.50 | 159.00 | 165.50 | 165.50 | 0.91% | 1,197,783 |
| Aug 18, 2025 | 166.00 | 166.00 | 157.00 | 164.00 | 164.00 | 1.55% | 1,250,603 |
| Aug 15, 2025 | 145.00 | 161.50 | 145.00 | 161.50 | 161.50 | 9.86% | 1,450,098 |
| Aug 14, 2025 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | - | 423,574 |
| Aug 13, 2025 | 142.00 | 149.50 | 142.00 | 147.00 | 147.00 | 4.26% | 623,844 |
| Aug 12, 2025 | 139.50 | 144.50 | 139.00 | 141.00 | 141.00 | - | 289,863 |
| Aug 11, 2025 | 140.50 | 142.50 | 133.00 | 141.00 | 141.00 | -1.05% | 495,593 |
| Aug 8, 2025 | 148.00 | 148.00 | 142.00 | 142.50 | 142.50 | -3.72% | 632,008 |
| Aug 7, 2025 | 145.50 | 148.00 | 143.00 | 148.00 | 148.00 | 3.50% | 341,982 |
| Aug 6, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.05% | 235,344 |
| Aug 5, 2025 | 146.00 | 149.00 | 143.50 | 146.00 | 146.00 | 0.69% | 314,989 |
| Aug 4, 2025 | 144.50 | 147.50 | 143.00 | 145.00 | 145.00 | -1.69% | 354,248 |
| Aug 1, 2025 | 142.00 | 148.00 | 140.00 | 147.50 | 147.50 | 3.15% | 410,113 |
| Jul 31, 2025 | 146.50 | 148.00 | 141.50 | 143.00 | 143.00 | -3.70% | 726,455 |
| Jul 30, 2025 | 152.00 | 152.00 | 146.00 | 148.50 | 148.50 | -1.00% | 309,445 |
| Jul 29, 2025 | 164.50 | 164.50 | 149.50 | 150.00 | 150.00 | -3.23% | 733,211 |
| Jul 28, 2025 | 152.00 | 158.50 | 151.00 | 155.00 | 155.00 | 1.97% | 561,624 |
| Jul 25, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.98% | 267,307 |
| Jul 24, 2025 | 159.50 | 161.00 | 152.50 | 153.50 | 153.50 | -2.54% | 460,699 |
| Jul 23, 2025 | 160.00 | 161.00 | 155.50 | 157.50 | 157.50 | -0.94% | 428,408 |
| Jul 22, 2025 | 166.00 | 174.00 | 159.00 | 159.00 | 159.00 | -3.64% | 932,934 |
| Jul 21, 2025 | 166.50 | 166.50 | 164.00 | 165.00 | 165.00 | -1.49% | 328,751 |
| Jul 18, 2025 | 167.50 | 170.50 | 166.00 | 167.50 | 167.50 | - | 397,594 |
| Jul 17, 2025 | 169.00 | 171.50 | 167.00 | 167.50 | 167.50 | -0.89% | 342,183 |
| Jul 16, 2025 | 166.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1.81% | 474,111 |
| Jul 15, 2025 | 163.50 | 170.00 | 163.50 | 166.00 | 166.00 | 0.61% | 422,945 |