Niching Industrial Corporation (TPEX:3444)
Taiwan
· Delayed Price · Currency is TWD 86.90
+2.70 (3.21%)
Apr 29, 2026, 11:09 AM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.30 | 86.00 | 84.00 | 84.20 | 84.20 | -1.29% | 316,958 |
| Apr 27, 2026 | 90.90 | 90.90 | 83.00 | 85.30 | 85.30 | -6.26% | 995,578 |
| Apr 24, 2026 | 96.00 | 97.90 | 91.00 | 91.00 | 91.00 | -3.70% | 1,338,810 |
| Apr 23, 2026 | 97.00 | 102.50 | 91.00 | 94.50 | 94.50 | -2.07% | 2,204,356 |
| Apr 22, 2026 | 100.00 | 104.00 | 96.10 | 96.50 | 96.50 | -3.50% | 2,611,132 |
| Apr 21, 2026 | 95.00 | 100.00 | 94.70 | 100.00 | 100.00 | 9.53% | 2,478,606 |
| Apr 20, 2026 | 85.00 | 91.30 | 85.00 | 91.30 | 91.30 | 10.00% | 776,595 |
| Apr 17, 2026 | 81.00 | 84.30 | 78.60 | 83.00 | 83.00 | 3.75% | 1,454,808 |
| Apr 16, 2026 | 79.70 | 81.60 | 76.30 | 80.00 | 80.00 | 1.65% | 1,212,927 |
| Apr 15, 2026 | 74.90 | 79.80 | 73.30 | 78.70 | 78.70 | 8.40% | 1,798,167 |
| Apr 14, 2026 | 70.80 | 75.20 | 70.80 | 72.60 | 72.60 | 4.01% | 1,101,118 |
| Apr 13, 2026 | 71.10 | 72.40 | 68.10 | 69.80 | 69.80 | -2.51% | 609,249 |
| Apr 10, 2026 | 71.90 | 72.30 | 70.80 | 71.60 | 71.60 | -0.14% | 517,611 |
| Apr 9, 2026 | 69.70 | 72.40 | 69.50 | 71.70 | 71.70 | 3.02% | 802,992 |
| Apr 8, 2026 | 67.00 | 70.40 | 65.50 | 69.60 | 69.60 | 6.42% | 547,479 |
| Apr 7, 2026 | 64.20 | 68.20 | 63.30 | 65.40 | 65.40 | 2.51% | 358,553 |
| Apr 2, 2026 | 62.10 | 64.50 | 61.20 | 63.80 | 63.80 | 2.90% | 208,118 |
| Apr 1, 2026 | 62.60 | 63.30 | 60.90 | 62.00 | 62.00 | 2.65% | 135,690 |
| Mar 31, 2026 | 63.00 | 66.00 | 60.10 | 60.40 | 60.40 | -4.13% | 347,969 |
| Mar 30, 2026 | 59.50 | 65.50 | 58.50 | 63.00 | 63.00 | 5.70% | 443,521 |
| Mar 27, 2026 | 59.30 | 60.20 | 59.10 | 59.60 | 59.60 | -2.45% | 84,283 |
| Mar 26, 2026 | 61.20 | 61.90 | 60.20 | 61.10 | 61.10 | 0.66% | 75,437 |
| Mar 25, 2026 | 60.60 | 61.80 | 60.60 | 60.70 | 60.70 | 1.17% | 91,503 |
| Mar 24, 2026 | 62.00 | 62.50 | 59.90 | 60.00 | 60.00 | -0.99% | 135,251 |
| Mar 23, 2026 | 60.00 | 61.50 | 60.00 | 60.60 | 60.60 | -4.42% | 70,556 |
| Mar 20, 2026 | 65.50 | 65.50 | 62.90 | 63.40 | 63.40 | -1.09% | 104,335 |
| Mar 19, 2026 | 66.00 | 66.00 | 63.90 | 64.10 | 64.10 | -2.88% | 215,371 |
| Mar 18, 2026 | 62.30 | 66.00 | 62.30 | 66.00 | 66.00 | 6.28% | 204,973 |
| Mar 17, 2026 | 61.30 | 63.00 | 61.30 | 62.10 | 62.10 | 1.47% | 139,139 |
| Mar 16, 2026 | 60.60 | 61.80 | 60.20 | 61.20 | 61.20 | 1.32% | 93,450 |
| Mar 13, 2026 | 61.00 | 61.00 | 59.80 | 60.40 | 60.40 | 0.17% | 60,295 |
| Mar 12, 2026 | 62.70 | 62.70 | 60.10 | 60.30 | 60.30 | -2.27% | 80,282 |
| Mar 11, 2026 | 60.90 | 61.70 | 60.20 | 61.70 | 61.70 | 3.52% | 122,991 |
| Mar 10, 2026 | 59.20 | 60.10 | 58.80 | 59.60 | 59.60 | 3.65% | 133,184 |
| 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% | 305,196 |
| 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 |