Niching Industrial Corporation (TPEX:3444)
Taiwan
· Delayed Price · Currency is TWD 57.50
-4.10 (-6.66%)
Mar 9, 2026, 1:30 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 60.00 | 56.70 | 57.50 | 57.50 | -6.66% | 165,440 |
| Mar 6, 2026 | 60.40 | 61.80 | 60.40 | 61.60 | 61.60 | 0.33% | 83,417 |
| Mar 5, 2026 | 63.20 | 63.80 | 61.00 | 61.40 | 61.40 | 2.33% | 205,825 |
| Mar 4, 2026 | 63.70 | 64.10 | 60.00 | 60.00 | 60.00 | -6.98% | 278,748 |
| Mar 3, 2026 | 67.40 | 68.50 | 64.50 | 64.50 | 64.50 | -4.16% | 283,173 |
| Mar 2, 2026 | 65.10 | 69.00 | 65.10 | 67.30 | 67.30 | -1.32% | 202,268 |
| Feb 26, 2026 | 68.90 | 68.90 | 66.80 | 68.20 | 68.20 | -2.43% | 493,789 |
| Feb 25, 2026 | 65.00 | 70.50 | 64.10 | 69.90 | 69.90 | 7.54% | 1,189,691 |
| Feb 24, 2026 | 64.90 | 65.30 | 64.10 | 65.00 | 65.00 | 0.31% | 152,780 |
| Feb 23, 2026 | 62.80 | 65.70 | 62.80 | 64.80 | 64.80 | 4.01% | 209,112 |
| Feb 11, 2026 | 61.90 | 62.90 | 61.80 | 62.30 | 62.30 | -2.66% | 138,955 |
| Feb 10, 2026 | 64.90 | 64.90 | 62.90 | 64.00 | 64.00 | 1.75% | 118,721 |
| Feb 9, 2026 | 64.80 | 65.10 | 62.90 | 62.90 | 62.90 | -1.41% | 172,217 |
| Feb 6, 2026 | 66.40 | 66.40 | 63.70 | 63.80 | 63.80 | -4.78% | 196,307 |
| Feb 5, 2026 | 67.50 | 70.00 | 66.90 | 67.00 | 67.00 | -1.76% | 238,241 |
| Feb 4, 2026 | 66.30 | 68.50 | 66.30 | 68.20 | 68.20 | 2.40% | 239,278 |
| Feb 3, 2026 | 67.40 | 67.40 | 65.80 | 66.60 | 66.60 | -0.15% | 204,041 |
| Feb 2, 2026 | 66.30 | 68.50 | 65.30 | 66.70 | 66.70 | - | 205,169 |
| Jan 30, 2026 | 67.40 | 67.50 | 66.00 | 66.70 | 66.70 | -1.62% | 248,001 |
| Jan 29, 2026 | 70.00 | 71.10 | 67.60 | 67.80 | 67.80 | -3.56% | 303,791 |
| Jan 28, 2026 | 70.40 | 71.40 | 69.90 | 70.30 | 70.30 | 0.43% | 357,164 |
| Jan 27, 2026 | 70.00 | 71.00 | 69.60 | 70.00 | 70.00 | 0.57% | 211,725 |
| Jan 26, 2026 | 74.20 | 74.20 | 69.60 | 69.60 | 69.60 | -3.20% | 578,369 |
| Jan 23, 2026 | 73.90 | 73.90 | 71.90 | 71.90 | 71.90 | -2.04% | 260,218 |
| Jan 22, 2026 | 75.80 | 75.80 | 73.20 | 73.40 | 73.40 | -0.41% | 309,268 |
| Jan 21, 2026 | 72.10 | 73.70 | 70.70 | 73.70 | 73.70 | -0.81% | 747,006 |
| Jan 20, 2026 | 74.30 | 77.60 | 74.10 | 74.30 | 74.30 | -1.59% | 523,296 |
| Jan 19, 2026 | 74.70 | 76.20 | 73.70 | 75.50 | 75.50 | -0.92% | 468,599 |
| Jan 16, 2026 | 79.30 | 82.30 | 74.30 | 76.20 | 76.20 | -4.51% | 1,012,192 |
| Jan 15, 2026 | 78.50 | 81.50 | 78.50 | 79.80 | 79.80 | 2.18% | 505,464 |
| Jan 14, 2026 | 75.80 | 78.10 | 75.10 | 78.10 | 78.10 | 4.41% | 482,984 |
| Jan 13, 2026 | 74.30 | 75.00 | 72.90 | 74.80 | 74.80 | 0.67% | 251,829 |
| Jan 12, 2026 | 73.90 | 74.80 | 73.60 | 74.30 | 74.30 | 0.54% | 151,860 |
| Jan 9, 2026 | 74.00 | 74.90 | 73.40 | 73.90 | 73.90 | 0.54% | 122,485 |
| Jan 8, 2026 | 72.90 | 74.00 | 72.90 | 73.50 | 73.50 | 1.38% | 246,556 |
| Jan 7, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 2.40% | 238,643 |
| Jan 6, 2026 | 71.10 | 71.10 | 70.20 | 70.80 | 70.80 | -0.70% | 249,200 |
| Jan 5, 2026 | 76.10 | 76.10 | 71.00 | 71.30 | 71.30 | -4.17% | 417,271 |
| Jan 2, 2026 | 73.80 | 74.50 | 73.00 | 74.40 | 74.40 | -0.13% | 494,143 |
| Dec 31, 2025 | 75.00 | 78.00 | 74.00 | 74.50 | 74.50 | 1.36% | 2,425,149 |
| Dec 30, 2025 | 70.70 | 74.50 | 70.60 | 73.50 | 73.50 | 0.55% | 1,693,346 |
| Dec 29, 2025 | 70.90 | 74.40 | 70.90 | 73.10 | 73.10 | 7.98% | 3,838,244 |
| Dec 26, 2025 | 62.40 | 67.70 | 62.10 | 67.70 | 67.70 | 9.90% | 2,966,726 |
| Dec 24, 2025 | 61.70 | 64.00 | 60.30 | 61.60 | 61.60 | 3.70% | 2,848,372 |
| Dec 23, 2025 | 54.40 | 59.40 | 54.30 | 59.40 | 59.40 | 10.00% | 1,241,123 |
| Dec 22, 2025 | 55.00 | 55.20 | 53.60 | 54.00 | 54.00 | -1.10% | 146,595 |
| Dec 19, 2025 | 55.00 | 55.60 | 54.60 | 54.60 | 54.60 | -0.36% | 160,261 |
| Dec 18, 2025 | 55.60 | 56.50 | 54.70 | 54.80 | 54.80 | -1.44% | 541,504 |
| Dec 17, 2025 | 54.90 | 56.90 | 54.30 | 55.60 | 55.60 | 2.77% | 914,618 |
| Dec 16, 2025 | 54.30 | 54.70 | 53.30 | 54.10 | 54.10 | - | 221,600 |
| Dec 15, 2025 | 50.90 | 55.20 | 50.90 | 54.10 | 54.10 | 3.24% | 277,303 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.10 | 52.40 | 52.40 | 0.19% | 98,742 |
| Dec 11, 2025 | 52.90 | 53.40 | 51.00 | 52.30 | 52.30 | -0.76% | 164,265 |
| Dec 10, 2025 | 53.60 | 54.80 | 52.70 | 52.70 | 52.70 | -0.94% | 143,377 |
| Dec 9, 2025 | 53.00 | 53.30 | 52.40 | 53.20 | 53.20 | 0.57% | 62,866 |
| Dec 8, 2025 | 51.70 | 52.90 | 51.50 | 52.90 | 52.90 | 2.32% | 111,899 |
| Dec 5, 2025 | 52.50 | 53.00 | 51.50 | 51.70 | 51.70 | -1.90% | 92,259 |
| Dec 4, 2025 | 53.60 | 53.70 | 52.60 | 52.70 | 52.70 | -0.38% | 62,234 |
| Dec 3, 2025 | 52.80 | 54.30 | 52.20 | 52.90 | 52.90 | 1.54% | 156,433 |
| Dec 2, 2025 | 52.10 | 53.00 | 52.10 | 52.10 | 52.10 | 0.19% | 54,373 |
| Dec 1, 2025 | 53.50 | 53.60 | 51.90 | 52.00 | 52.00 | -2.07% | 78,900 |
| Nov 28, 2025 | 52.90 | 53.30 | 51.70 | 53.10 | 53.10 | 0.95% | 166,955 |
| Nov 27, 2025 | 53.60 | 54.10 | 52.60 | 52.60 | 52.60 | -1.31% | 254,807 |
| Nov 26, 2025 | 52.60 | 53.50 | 52.00 | 53.30 | 53.30 | 2.90% | 345,168 |
| Nov 25, 2025 | 50.40 | 51.80 | 50.40 | 51.80 | 51.80 | 3.60% | 333,524 |
| Nov 24, 2025 | 50.60 | 50.70 | 49.85 | 50.00 | 50.00 | 0.30% | 46,322 |
| Nov 21, 2025 | 49.80 | 50.60 | 49.55 | 49.85 | 49.85 | -2.45% | 70,698 |
| Nov 20, 2025 | 51.80 | 52.50 | 50.50 | 51.10 | 51.10 | 0.59% | 110,550 |
| Nov 19, 2025 | 50.80 | 51.70 | 50.70 | 50.80 | 50.80 | 0.79% | 125,014 |
| Nov 18, 2025 | 50.90 | 51.80 | 50.40 | 50.40 | 50.40 | -2.14% | 129,196 |
| Nov 17, 2025 | 53.10 | 53.50 | 51.50 | 51.50 | 51.50 | -1.90% | 112,083 |
| Nov 14, 2025 | 53.80 | 54.50 | 52.40 | 52.50 | 52.50 | -3.67% | 134,299 |
| Nov 13, 2025 | 54.50 | 55.00 | 54.10 | 54.50 | 54.50 | 0.55% | 132,261 |
| Nov 12, 2025 | 54.10 | 54.40 | 53.80 | 54.20 | 54.20 | 0.93% | 86,406 |
| Nov 11, 2025 | 53.80 | 54.90 | 53.70 | 53.70 | 53.70 | -0.19% | 200,929 |
| Nov 10, 2025 | 54.00 | 55.10 | 53.00 | 53.80 | 53.80 | 0.37% | 123,772 |
| Nov 7, 2025 | 54.00 | 54.00 | 52.00 | 53.60 | 53.60 | -0.74% | 239,727 |
| Nov 6, 2025 | 53.90 | 54.40 | 53.80 | 54.00 | 54.00 | 0.19% | 78,383 |
| Nov 5, 2025 | 54.00 | 54.50 | 53.20 | 53.90 | 53.90 | -1.10% | 134,691 |
| Nov 4, 2025 | 56.40 | 56.40 | 54.50 | 54.50 | 54.50 | -3.20% | 170,801 |
| Nov 3, 2025 | 56.00 | 57.00 | 56.00 | 56.30 | 56.30 | 1.08% | 145,619 |
| Oct 31, 2025 | 54.80 | 56.50 | 54.80 | 55.70 | 55.70 | -0.71% | 64,341 |
| Oct 30, 2025 | 57.90 | 57.90 | 55.40 | 56.10 | 56.10 | -1.75% | 251,797 |
| Oct 29, 2025 | 58.20 | 58.20 | 57.10 | 57.10 | 57.10 | -0.52% | 107,031 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.69% | 111,139 |
| Oct 27, 2025 | 58.60 | 58.60 | 57.70 | 57.80 | 57.80 | 0.17% | 94,456 |
| Oct 23, 2025 | 58.80 | 58.80 | 57.60 | 57.70 | 57.70 | -1.37% | 200,755 |
| Oct 22, 2025 | 59.00 | 59.10 | 58.10 | 58.50 | 58.50 | -0.85% | 283,027 |
| Oct 21, 2025 | 58.50 | 60.10 | 58.50 | 59.00 | 59.00 | 1.20% | 316,451 |
| Oct 20, 2025 | 57.60 | 58.70 | 57.10 | 58.30 | 58.30 | 1.39% | 271,706 |
| Oct 17, 2025 | 58.60 | 59.10 | 57.50 | 57.50 | 57.50 | -2.71% | 199,429 |
| Oct 16, 2025 | 60.00 | 60.00 | 58.50 | 59.10 | 59.10 | -0.51% | 175,289 |
| Oct 15, 2025 | 59.20 | 60.20 | 58.70 | 59.40 | 59.40 | 1.37% | 408,304 |
| Oct 14, 2025 | 63.90 | 63.90 | 58.60 | 58.60 | 58.60 | -5.79% | 403,112 |
| Oct 13, 2025 | 62.20 | 63.00 | 61.60 | 62.20 | 62.20 | -3.12% | 287,278 |
| Oct 9, 2025 | 66.10 | 67.80 | 64.10 | 64.20 | 64.20 | -1.38% | 686,844 |
| Oct 8, 2025 | 64.40 | 67.10 | 63.90 | 65.10 | 65.10 | 2.68% | 1,216,950 |
| Oct 7, 2025 | 59.50 | 63.50 | 58.00 | 63.40 | 63.40 | 9.69% | 801,049 |
| Oct 3, 2025 | 57.90 | 58.40 | 57.60 | 57.80 | 57.80 | 0.35% | 149,204 |
| Oct 2, 2025 | 57.70 | 58.60 | 57.60 | 57.60 | 57.60 | -0.17% | 104,932 |