PlayNitride Inc. (TPE:6854)
Taiwan
· Delayed Price · Currency is TWD 155.00
-1.50 (-0.96%)
Apr 29, 2026, 1:30 PM CST
PlayNitride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.50 | 159.00 | 151.00 | 156.50 | 156.50 | 1.29% | 672,480 |
| Apr 27, 2026 | 167.50 | 167.50 | 153.00 | 154.50 | 154.50 | -8.85% | 1,815,157 |
| Apr 24, 2026 | 175.50 | 181.00 | 167.50 | 169.50 | 169.50 | -1.17% | 1,343,944 |
| Apr 23, 2026 | 189.00 | 190.00 | 168.50 | 171.50 | 171.50 | -8.29% | 3,016,130 |
| Apr 22, 2026 | 193.50 | 196.00 | 185.50 | 187.00 | 187.00 | -1.84% | 1,763,104 |
| Apr 21, 2026 | 192.50 | 197.50 | 185.50 | 190.50 | 190.50 | 3.53% | 2,989,700 |
| Apr 20, 2026 | 172.00 | 184.00 | 170.00 | 184.00 | 184.00 | 9.85% | 2,390,529 |
| Apr 17, 2026 | 153.50 | 167.50 | 153.50 | 167.50 | 167.50 | 9.12% | 2,008,834 |
| Apr 16, 2026 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | -2.54% | 717,626 |
| Apr 15, 2026 | 165.00 | 166.00 | 154.00 | 157.50 | 157.50 | 0.32% | 1,168,831 |
| Apr 14, 2026 | 153.00 | 160.00 | 150.50 | 157.00 | 157.00 | 6.08% | 1,747,803 |
| Apr 13, 2026 | 139.00 | 151.00 | 138.00 | 148.00 | 148.00 | 7.64% | 1,561,736 |
| Apr 10, 2026 | 141.50 | 142.00 | 136.00 | 137.50 | 137.50 | -1.43% | 629,197 |
| Apr 9, 2026 | 141.50 | 142.50 | 138.50 | 139.50 | 139.50 | -1.41% | 592,136 |
| Apr 8, 2026 | 142.00 | 142.50 | 139.50 | 141.50 | 141.50 | 2.54% | 517,468 |
| Apr 7, 2026 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 608,329 |
| Apr 2, 2026 | 142.00 | 142.50 | 138.00 | 139.00 | 139.00 | -1.42% | 600,835 |
| Apr 1, 2026 | 139.50 | 145.50 | 139.50 | 141.00 | 141.00 | 3.30% | 660,819 |
| Mar 31, 2026 | 144.50 | 144.50 | 135.00 | 136.50 | 136.50 | -6.51% | 1,330,200 |
| Mar 30, 2026 | 152.00 | 156.50 | 145.00 | 146.00 | 146.00 | -4.89% | 1,452,603 |
| Mar 27, 2026 | 149.50 | 157.50 | 148.00 | 153.50 | 153.50 | 0.66% | 1,420,807 |
| Mar 26, 2026 | 159.50 | 164.00 | 152.50 | 152.50 | 152.50 | 0.33% | 2,819,898 |
| Mar 25, 2026 | 143.50 | 152.00 | 142.00 | 152.00 | 152.00 | 9.75% | 2,349,152 |
| Mar 24, 2026 | 145.00 | 150.00 | 135.00 | 138.50 | 138.50 | -2.12% | 1,176,236 |
| Mar 23, 2026 | 140.00 | 148.50 | 138.00 | 141.50 | 141.50 | -1.39% | 1,314,969 |
| Mar 20, 2026 | 137.00 | 148.50 | 136.00 | 143.50 | 143.50 | 6.30% | 1,995,375 |
| Mar 19, 2026 | 141.00 | 144.00 | 135.00 | 135.00 | 135.00 | -3.91% | 693,376 |
| Mar 18, 2026 | 140.00 | 142.50 | 136.50 | 140.50 | 140.50 | 1.44% | 647,535 |
| Mar 17, 2026 | 140.50 | 145.00 | 138.00 | 138.50 | 138.50 | -0.36% | 531,977 |
| Mar 16, 2026 | 143.50 | 143.50 | 138.00 | 139.00 | 139.00 | -3.14% | 752,814 |
| Mar 13, 2026 | 141.50 | 151.50 | 140.00 | 143.50 | 143.50 | - | 1,529,406 |
| Mar 12, 2026 | 137.00 | 148.00 | 134.00 | 143.50 | 143.50 | 6.30% | 1,532,440 |
| Mar 11, 2026 | 132.00 | 139.00 | 131.00 | 135.00 | 135.00 | 3.85% | 1,077,152 |
| Mar 10, 2026 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 278,660 |
| Mar 9, 2026 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | -5.93% | 698,984 |
| Mar 6, 2026 | 136.00 | 138.50 | 133.00 | 135.00 | 135.00 | 1.50% | 399,570 |
| Mar 5, 2026 | 136.00 | 139.50 | 132.50 | 133.00 | 133.00 | 1.53% | 576,763 |
| Mar 4, 2026 | 135.00 | 135.50 | 128.50 | 131.00 | 131.00 | -4.73% | 799,989 |
| Mar 3, 2026 | 145.00 | 148.00 | 137.00 | 137.50 | 137.50 | -3.85% | 942,556 |
| Mar 2, 2026 | 147.00 | 152.50 | 143.00 | 143.00 | 143.00 | -5.61% | 1,397,100 |
| Feb 26, 2026 | 149.50 | 157.00 | 144.50 | 151.50 | 151.50 | 4.48% | 2,121,144 |
| Feb 25, 2026 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 9.85% | 1,017,616 |
| Feb 24, 2026 | 131.00 | 136.50 | 130.00 | 132.00 | 132.00 | 2.33% | 1,117,391 |
| Feb 23, 2026 | 120.00 | 129.00 | 119.00 | 129.00 | 129.00 | 9.79% | 977,123 |
| Feb 11, 2026 | 116.50 | 119.00 | 116.50 | 117.50 | 117.50 | 0.86% | 184,514 |
| Feb 10, 2026 | 116.50 | 119.50 | 114.50 | 116.50 | 116.50 | -7.17% | 723,216 |
| Feb 9, 2026 | 124.00 | 128.00 | 123.50 | 125.50 | 125.50 | 5.02% | 618,694 |
| Feb 6, 2026 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | -4.02% | 435,346 |
| Feb 5, 2026 | 122.00 | 128.00 | 122.00 | 124.50 | 124.50 | 0.81% | 384,935 |
| Feb 4, 2026 | 121.00 | 125.50 | 119.50 | 123.50 | 123.50 | 2.92% | 348,067 |
| Feb 3, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2.13% | 336,079 |
| Feb 2, 2026 | 119.00 | 119.00 | 114.50 | 117.50 | 117.50 | -2.89% | 420,779 |
| Jan 30, 2026 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | -2.02% | 350,026 |
| Jan 29, 2026 | 131.00 | 131.00 | 122.00 | 123.50 | 123.50 | -2.76% | 492,291 |
| Jan 28, 2026 | 121.00 | 131.00 | 120.50 | 127.00 | 127.00 | 5.83% | 1,077,887 |
| Jan 27, 2026 | 125.00 | 128.50 | 116.00 | 120.00 | 120.00 | -0.83% | 1,234,897 |
| Jan 26, 2026 | 113.00 | 122.50 | 111.00 | 121.00 | 121.00 | 8.52% | 1,087,960 |
| Jan 23, 2026 | 113.00 | 114.00 | 109.50 | 111.50 | 111.50 | -0.45% | 496,315 |
| Jan 22, 2026 | 114.00 | 117.50 | 111.50 | 112.00 | 112.00 | -0.44% | 495,033 |
| Jan 21, 2026 | 120.50 | 121.00 | 112.00 | 112.50 | 112.50 | -7.41% | 1,358,541 |
| Jan 20, 2026 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | -2.80% | 561,126 |
| Jan 19, 2026 | 123.00 | 127.50 | 121.50 | 125.00 | 125.00 | 1.63% | 433,625 |
| Jan 16, 2026 | 126.00 | 126.50 | 121.00 | 123.00 | 123.00 | -1.20% | 450,016 |
| Jan 15, 2026 | 130.00 | 131.00 | 123.00 | 124.50 | 124.50 | -6.04% | 768,757 |
| Jan 14, 2026 | 126.00 | 135.50 | 125.00 | 132.50 | 132.50 | 7.29% | 1,598,999 |
| Jan 13, 2026 | 125.50 | 126.00 | 119.00 | 123.50 | 123.50 | 0.41% | 714,013 |
| Jan 12, 2026 | 127.00 | 128.00 | 121.50 | 123.00 | 123.00 | -2.38% | 514,423 |
| Jan 9, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -4.55% | 599,763 |
| Jan 8, 2026 | 138.00 | 139.00 | 131.50 | 132.00 | 132.00 | -4.00% | 315,356 |
| Jan 7, 2026 | 130.50 | 141.50 | 128.00 | 137.50 | 137.50 | 6.59% | 781,306 |
| Jan 6, 2026 | 128.50 | 131.50 | 127.00 | 129.00 | 129.00 | - | 245,786 |
| Jan 5, 2026 | 130.50 | 130.50 | 127.00 | 129.00 | 129.00 | -1.53% | 396,879 |
| Jan 2, 2026 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.60% | 323,661 |
| Dec 31, 2025 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | - | 186,029 |
| Dec 30, 2025 | 134.00 | 134.50 | 130.00 | 134.50 | 134.50 | -0.37% | 238,564 |
| Dec 29, 2025 | 130.00 | 135.50 | 130.00 | 135.00 | 135.00 | 4.25% | 465,649 |
| Dec 26, 2025 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | -0.38% | 148,207 |
| Dec 24, 2025 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 0.39% | 146,225 |
| Dec 23, 2025 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | -1.15% | 154,652 |
| Dec 22, 2025 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | -2.24% | 252,584 |
| Dec 19, 2025 | 130.00 | 134.00 | 129.50 | 134.00 | 134.00 | 3.88% | 144,414 |
| Dec 18, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 155,139 |
| Dec 17, 2025 | 133.50 | 136.50 | 131.00 | 131.00 | 131.00 | -1.50% | 240,342 |
| Dec 16, 2025 | 131.00 | 133.50 | 129.50 | 133.00 | 133.00 | 1.53% | 205,213 |
| Dec 15, 2025 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | -0.76% | 120,089 |
| Dec 12, 2025 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | -4.35% | 343,606 |
| Dec 11, 2025 | 131.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.56% | 489,786 |
| Dec 10, 2025 | 128.50 | 131.00 | 128.00 | 129.50 | 129.50 | 1.57% | 178,675 |
| Dec 9, 2025 | 129.50 | 134.50 | 126.50 | 127.50 | 127.50 | -0.78% | 622,357 |
| Dec 8, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 177,073 |
| 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 |