Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan
· Delayed Price · Currency is TWD 55.30
-2.00 (-3.49%)
Apr 29, 2026, 9:10 AM CST
Niko Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 59.90 | 56.10 | 57.30 | 57.30 | - | 9,319,400 |
| Apr 27, 2026 | 56.80 | 58.00 | 53.60 | 57.30 | 57.30 | 3.80% | 12,538,986 |
| Apr 24, 2026 | 51.70 | 55.20 | 51.40 | 55.20 | 55.20 | 7.39% | 3,315,072 |
| Apr 23, 2026 | 56.00 | 56.00 | 49.70 | 51.40 | 51.40 | -6.55% | 2,765,181 |
| Apr 22, 2026 | 53.60 | 56.40 | 53.30 | 55.00 | 55.00 | 2.61% | 3,857,543 |
| Apr 21, 2026 | 54.10 | 55.90 | 53.40 | 53.60 | 53.60 | -0.92% | 2,152,191 |
| Apr 20, 2026 | 55.50 | 56.60 | 54.10 | 54.10 | 54.10 | -0.92% | 5,484,525 |
| Apr 17, 2026 | 51.30 | 55.40 | 51.30 | 54.60 | 54.60 | 6.85% | 5,029,242 |
| Apr 16, 2026 | 51.40 | 51.80 | 50.60 | 51.10 | 51.10 | 0.59% | 1,068,863 |
| Apr 15, 2026 | 51.10 | 51.60 | 50.50 | 50.80 | 50.80 | -0.39% | 719,302 |
| Apr 14, 2026 | 52.30 | 52.30 | 50.70 | 51.00 | 51.00 | -1.16% | 1,068,170 |
| Apr 13, 2026 | 50.90 | 51.70 | 50.50 | 51.60 | 51.60 | 2.18% | 1,207,207 |
| Apr 10, 2026 | 50.40 | 51.20 | 50.30 | 50.50 | 50.50 | 0.40% | 919,334 |
| Apr 9, 2026 | 52.40 | 52.50 | 50.30 | 50.30 | 50.30 | -1.95% | 2,591,372 |
| Apr 8, 2026 | 51.10 | 51.90 | 50.90 | 51.30 | 51.30 | 2.40% | 2,264,428 |
| Apr 7, 2026 | 51.00 | 51.00 | 49.90 | 50.10 | 50.10 | -0.40% | 917,734 |
| Apr 2, 2026 | 51.50 | 51.90 | 50.30 | 50.30 | 50.30 | -0.20% | 1,814,373 |
| Apr 1, 2026 | 51.00 | 51.20 | 49.80 | 50.40 | 50.40 | 2.34% | 1,627,274 |
| Mar 31, 2026 | 50.40 | 51.50 | 49.10 | 49.25 | 49.25 | -3.43% | 2,494,723 |
| Mar 30, 2026 | 49.75 | 51.60 | 49.25 | 51.00 | 51.00 | 2.20% | 3,773,723 |
| Mar 27, 2026 | 46.60 | 49.90 | 46.35 | 49.90 | 49.90 | 5.39% | 1,620,410 |
| Mar 26, 2026 | 47.10 | 48.10 | 46.30 | 47.35 | 47.35 | 0.85% | 924,329 |
| Mar 25, 2026 | 44.75 | 47.10 | 44.75 | 46.95 | 46.95 | 6.22% | 477,455 |
| Mar 24, 2026 | 45.05 | 45.25 | 43.95 | 44.20 | 44.20 | -0.34% | 274,782 |
| Mar 23, 2026 | 45.00 | 45.55 | 44.10 | 44.35 | 44.35 | -3.59% | 373,706 |
| Mar 20, 2026 | 46.55 | 47.00 | 45.90 | 46.00 | 46.00 | -1.08% | 392,211 |
| Mar 19, 2026 | 47.25 | 47.85 | 46.40 | 46.50 | 46.50 | -2.92% | 516,704 |
| Mar 18, 2026 | 48.30 | 48.50 | 47.55 | 47.90 | 47.90 | -0.52% | 583,983 |
| Mar 17, 2026 | 48.40 | 48.80 | 47.90 | 48.15 | 48.15 | 0.31% | 633,262 |
| Mar 16, 2026 | 48.40 | 48.55 | 46.30 | 48.00 | 48.00 | -3.61% | 2,019,819 |
| Mar 13, 2026 | 46.00 | 51.00 | 45.90 | 49.80 | 49.80 | 5.96% | 2,114,204 |
| Mar 12, 2026 | 46.40 | 47.05 | 46.05 | 47.00 | 47.00 | 0.75% | 353,432 |
| Mar 11, 2026 | 45.75 | 47.00 | 45.75 | 46.65 | 46.65 | 3.55% | 341,370 |
| Mar 10, 2026 | 45.35 | 46.20 | 44.50 | 45.05 | 45.05 | 1.24% | 360,716 |
| Mar 9, 2026 | 44.50 | 45.25 | 43.50 | 44.50 | 44.50 | -6.90% | 631,197 |
| Mar 6, 2026 | 46.85 | 48.15 | 46.35 | 47.80 | 47.80 | 1.92% | 355,449 |
| Mar 5, 2026 | 47.00 | 47.70 | 46.20 | 46.90 | 46.90 | 3.19% | 375,730 |
| Mar 4, 2026 | 48.40 | 48.40 | 45.25 | 45.45 | 45.45 | -6.86% | 980,987 |
| Mar 3, 2026 | 50.20 | 51.10 | 48.70 | 48.80 | 48.80 | -2.40% | 748,243 |
| Mar 2, 2026 | 49.05 | 50.50 | 48.70 | 50.00 | 50.00 | -0.99% | 558,513 |
| Feb 26, 2026 | 49.15 | 51.10 | 49.05 | 50.50 | 50.50 | 3.27% | 1,165,048 |
| Feb 25, 2026 | 49.80 | 49.85 | 48.70 | 48.90 | 48.90 | -0.71% | 676,361 |
| Feb 24, 2026 | 49.05 | 49.50 | 48.85 | 49.25 | 49.25 | 0.61% | 542,607 |
| Feb 23, 2026 | 47.95 | 49.70 | 47.90 | 48.95 | 48.95 | 2.09% | 813,855 |
| Feb 11, 2026 | 47.65 | 47.95 | 46.45 | 47.95 | 47.95 | 0.74% | 559,478 |
| Feb 10, 2026 | 48.00 | 48.15 | 47.40 | 47.60 | 47.60 | 0.32% | 463,357 |
| Feb 9, 2026 | 48.50 | 49.10 | 47.35 | 47.45 | 47.45 | 1.71% | 456,534 |
| Feb 6, 2026 | 47.75 | 47.75 | 45.85 | 46.65 | 46.65 | -2.61% | 916,758 |
| Feb 5, 2026 | 47.95 | 49.80 | 47.35 | 47.90 | 47.90 | -0.93% | 1,029,502 |
| Feb 4, 2026 | 47.50 | 48.40 | 47.25 | 48.35 | 48.35 | 1.68% | 415,068 |
| Feb 3, 2026 | 47.95 | 48.05 | 46.60 | 47.55 | 47.55 | 1.60% | 733,237 |
| Feb 2, 2026 | 48.40 | 48.40 | 46.55 | 46.80 | 46.80 | -4.10% | 790,481 |
| Jan 30, 2026 | 49.95 | 50.60 | 48.40 | 48.80 | 48.80 | -1.71% | 952,175 |
| Jan 29, 2026 | 51.10 | 52.30 | 49.65 | 49.65 | 49.65 | -2.26% | 1,790,253 |
| Jan 28, 2026 | 51.90 | 52.80 | 50.60 | 50.80 | 50.80 | -2.12% | 1,423,741 |
| Jan 27, 2026 | 52.50 | 52.70 | 51.20 | 51.90 | 51.90 | 0.39% | 1,344,467 |
| Jan 26, 2026 | 53.00 | 53.30 | 51.30 | 51.70 | 51.70 | -2.45% | 2,325,097 |
| Jan 23, 2026 | 55.80 | 55.80 | 52.80 | 53.00 | 53.00 | -4.50% | 3,189,294 |
| Jan 22, 2026 | 57.30 | 58.20 | 55.20 | 55.50 | 55.50 | -3.14% | 6,384,420 |
| Jan 21, 2026 | 54.60 | 58.70 | 54.10 | 57.30 | 57.30 | 4.75% | 13,903,752 |
| Jan 20, 2026 | 49.35 | 54.70 | 49.10 | 54.70 | 54.70 | 9.84% | 7,560,823 |
| Jan 19, 2026 | 47.15 | 51.10 | 47.15 | 49.80 | 49.80 | 6.41% | 2,259,966 |
| Jan 16, 2026 | 47.10 | 47.20 | 46.60 | 46.80 | 46.80 | -0.11% | 402,299 |
| Jan 15, 2026 | 47.00 | 47.40 | 46.55 | 46.85 | 46.85 | -0.32% | 570,366 |
| Jan 14, 2026 | 46.05 | 47.60 | 46.05 | 47.00 | 47.00 | 2.29% | 870,561 |
| Jan 13, 2026 | 46.25 | 46.45 | 45.70 | 45.95 | 45.95 | -0.11% | 326,117 |
| Jan 12, 2026 | 45.60 | 46.35 | 45.60 | 46.00 | 46.00 | 1.77% | 390,233 |
| Jan 9, 2026 | 45.20 | 45.60 | 44.35 | 45.20 | 45.20 | 0.56% | 294,092 |
| Jan 8, 2026 | 46.25 | 46.25 | 44.90 | 44.95 | 44.95 | -2.81% | 580,053 |
| Jan 7, 2026 | 46.35 | 46.80 | 45.30 | 46.25 | 46.25 | 1.65% | 724,769 |
| Jan 6, 2026 | 45.65 | 47.15 | 45.25 | 45.50 | 45.50 | -2.15% | 751,451 |
| Jan 5, 2026 | 45.35 | 46.80 | 44.10 | 46.50 | 46.50 | 2.54% | 942,218 |
| Jan 2, 2026 | 44.45 | 45.60 | 44.45 | 45.35 | 45.35 | 1.57% | 228,619 |
| Dec 31, 2025 | 44.35 | 45.10 | 44.25 | 44.65 | 44.65 | 0.68% | 192,636 |
| Dec 30, 2025 | 44.60 | 44.60 | 44.00 | 44.35 | 44.35 | -0.56% | 350,344 |
| Dec 29, 2025 | 45.20 | 45.30 | 44.50 | 44.60 | 44.60 | -0.45% | 222,024 |
| Dec 26, 2025 | 45.00 | 45.65 | 44.60 | 44.80 | 44.80 | -0.22% | 298,626 |
| Dec 24, 2025 | 45.80 | 46.10 | 44.90 | 44.90 | 44.90 | -1.10% | 183,818 |
| Dec 23, 2025 | 45.45 | 46.00 | 45.15 | 45.40 | 45.40 | -0.77% | 193,408 |
| Dec 22, 2025 | 45.35 | 45.80 | 45.35 | 45.75 | 45.75 | 1.89% | 131,401 |
| Dec 19, 2025 | 44.75 | 45.20 | 44.65 | 44.90 | 44.90 | 0.67% | 126,996 |
| Dec 18, 2025 | 45.00 | 45.25 | 44.55 | 44.60 | 44.60 | -1.44% | 222,978 |
| Dec 17, 2025 | 45.05 | 46.20 | 44.90 | 45.25 | 45.25 | 1.69% | 307,323 |
| Dec 16, 2025 | 45.05 | 45.10 | 44.10 | 44.50 | 44.50 | -1.11% | 319,160 |
| Dec 15, 2025 | 45.00 | 45.55 | 44.50 | 45.00 | 45.00 | -0.88% | 267,753 |
| Dec 12, 2025 | 46.00 | 46.10 | 45.40 | 45.40 | 45.40 | -0.77% | 210,141 |
| Dec 11, 2025 | 46.75 | 47.35 | 45.75 | 45.75 | 45.75 | -1.51% | 349,164 |
| Dec 10, 2025 | 47.25 | 47.40 | 46.30 | 46.45 | 46.45 | -1.06% | 370,134 |
| Dec 9, 2025 | 47.20 | 47.80 | 46.80 | 46.95 | 46.95 | -0.53% | 239,355 |
| Dec 8, 2025 | 46.95 | 47.25 | 46.75 | 47.20 | 47.20 | 0.75% | 230,180 |
| Dec 5, 2025 | 46.95 | 47.20 | 46.80 | 46.85 | 46.85 | -0.74% | 193,048 |
| Dec 4, 2025 | 47.25 | 47.70 | 46.85 | 47.20 | 47.20 | - | 298,247 |
| Dec 3, 2025 | 46.60 | 47.25 | 46.60 | 47.20 | 47.20 | 1.61% | 251,229 |
| Dec 2, 2025 | 46.55 | 46.80 | 46.30 | 46.45 | 46.45 | -0.11% | 197,745 |
| Dec 1, 2025 | 47.50 | 47.50 | 46.40 | 46.50 | 46.50 | -2.11% | 248,890 |
| Nov 28, 2025 | 47.25 | 47.60 | 47.05 | 47.50 | 47.50 | 0.85% | 239,488 |
| Nov 27, 2025 | 47.80 | 47.80 | 46.90 | 47.10 | 47.10 | -0.11% | 413,924 |
| Nov 26, 2025 | 46.60 | 47.20 | 46.40 | 47.15 | 47.15 | 2.17% | 391,643 |
| Nov 25, 2025 | 46.30 | 46.85 | 45.80 | 46.15 | 46.15 | 0.87% | 289,433 |
| Nov 24, 2025 | 45.50 | 46.15 | 45.50 | 45.75 | 45.75 | 1.10% | 244,085 |