Stock listing
TWSE:6854 PlayNitride, Inc. (錼創科技-KY創) 股價
Follow PlayNitride, Inc. into a list and get an email when it puts out news.
Share price · TWSE:6854
$84.00 TWD -5.50 (-6.1%)
Close on Oct 30, 2026
- Day range
- $83.00 – $88.80 TWDOct 30, 2026
- Volume
- 303,815 sharesOct 30, 2026
- Market cap
- $9.83B TWDAt the close on Oct 30, 2026 · price × 117.1M shares outstanding
- 52-week range
- $82.00 – $197.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $18.54M TWDMedian day 175,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6854 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $84.00 | -5.50 | -6.1% | $87.90 | $88.80 | $83.00 | 303,815 | |
| $89.50 | 0.00 | 0.0% | $89.60 | $90.30 | $88.40 | 112,424 | |
| $89.50 | +2.50 | +2.9% | $87.20 | $90.10 | $86.50 | 219,796 | |
| $87.00 | -3.80 | -4.2% | $91.50 | $91.50 | $86.30 | 269,216 | |
| $90.80 | 0.00 | 0.0% | $90.80 | $90.80 | $90.80 | 0 | |
| $90.80 | -0.20 | -0.2% | $91.80 | $92.90 | $90.20 | 151,555 | |
| $91.00 | +0.30 | +0.3% | $91.90 | $93.00 | $91.00 | 108,692 | |
| $90.70 | +0.40 | +0.4% | $89.80 | $92.40 | $89.80 | 97,725 | |
| $90.30 | 0.00 | 0.0% | $90.10 | $90.80 | $89.20 | 92,404 | |
| $90.30 | +0.10 | +0.1% | $98.00 | $98.00 | $90.30 | 305,000 | |
| $90.20 | -0.30 | -0.3% | $90.50 | $91.60 | $89.50 | 240,100 | |
| $90.50 | -0.30 | -0.3% | $90.50 | $92.80 | $90.40 | 108,100 | |
| $90.80 | -2.10 | -2.3% | $92.50 | $92.50 | $89.30 | 275,002 | |
| $92.90 | 0.00 | 0.0% | $93.30 | $94.70 | $92.70 | 152,000 | |
| $92.90 | +1.50 | +1.6% | $91.00 | $92.90 | $91.00 | 103,046 | |
| $91.40 | -1.40 | -1.5% | $93.20 | $94.00 | $91.10 | 145,004 | |
| $92.80 | -0.20 | -0.2% | $94.10 | $97.30 | $90.30 | 352,012 | |
| $93.00 | -1.90 | -2.0% | $94.90 | $95.50 | $93.00 | 180,000 | |
| $94.90 | +1.20 | +1.3% | $93.70 | $97.10 | $93.70 | 185,025 | |
| $93.70 | +0.40 | +0.4% | $94.60 | $95.60 | $92.40 | 206,835 | |
| $93.30 | +2.30 | +2.5% | $92.20 | $94.20 | $91.10 | 227,001 | |
| $91.00 | -0.40 | -0.4% | $92.00 | $92.40 | $90.70 | 86,003 | |
| $91.40 | -1.20 | -1.3% | $92.60 | $92.60 | $90.60 | 150,264 | |
| $92.60 | -1.10 | -1.2% | $95.30 | $97.20 | $92.60 | 203,005 | |
| $93.70 | +0.80 | +0.9% | $93.60 | $95.90 | $93.20 | 189,005 | |
| $92.90 | -0.70 | -0.7% | $94.70 | $95.30 | $92.20 | 141,000 | |
| $93.60 | +4.60 | +5.2% | $91.00 | $94.60 | $90.60 | 324,000 | |
| $89.00 | -0.20 | -0.2% | $90.50 | $91.30 | $89.00 | 100,001 | |
| $89.20 | +1.80 | +2.1% | $87.90 | $91.80 | $87.90 | 157,000 | |
| $87.40 | -1.80 | -2.0% | $88.30 | $89.80 | $87.20 | 208,100 | |
| $89.20 | +0.10 | +0.1% | $88.30 | $90.50 | $88.30 | 77,000 | |
| $89.10 | -0.50 | -0.6% | $88.30 | $91.00 | $88.00 | 165,000 | |
| $89.60 | -1.00 | -1.1% | $90.20 | $91.20 | $89.60 | 197,300 | |
| $90.60 | -0.40 | -0.4% | $89.70 | $91.70 | $89.70 | 149,014 | |
| $91.00 | -4.10 | -4.3% | $95.80 | $95.80 | $90.70 | 196,200 | |
| $95.10 | +2.30 | +2.5% | $93.30 | $95.10 | $92.20 | 188,000 | |
| $92.80 | +0.10 | +0.1% | $93.00 | $96.30 | $92.40 | 305,005 | |
| $92.70 | -6.80 | -6.8% | $99.50 | $102.50 | $92.70 | 633,055 | |
| $99.50 | +3.50 | +3.6% | $96.00 | $103.00 | $94.10 | 627,000 | |
| $96.00 | +2.80 | +3.0% | $93.20 | $99.30 | $92.20 | 294,565 | |
| $93.20 | +2.50 | +2.8% | $89.80 | $96.70 | $87.50 | 370,000 | |
| $90.70 | -3.00 | -3.2% | $93.70 | $94.10 | $90.50 | 139,017 | |
| $93.70 | +0.80 | +0.9% | $93.10 | $95.80 | $92.50 | 132,005 | |
| $92.90 | +3.40 | +3.8% | $89.50 | $95.10 | $89.50 | 258,000 | |
| $89.50 | -1.40 | -1.5% | $89.50 | $89.70 | $88.20 | 92,052 | |
| $90.90 | -0.40 | -0.4% | $91.10 | $92.50 | $89.80 | 164,300 | |
| $91.30 | -1.10 | -1.2% | $92.40 | $94.80 | $91.00 | 147,004 | |
| $92.40 | +2.60 | +2.9% | $90.30 | $92.50 | $90.30 | 67,007 | |
| $89.80 | +0.10 | +0.1% | $89.00 | $90.60 | $87.90 | 129,000 | |
| $89.70 | -2.50 | -2.7% | $92.00 | $92.00 | $89.20 | 222,013 | |
| $92.20 | -0.20 | -0.2% | $92.40 | $94.00 | $91.20 | 78,042 | |
| $92.40 | -1.60 | -1.7% | $94.00 | $94.00 | $91.40 | 140,067 | |
| $94.00 | -1.30 | -1.4% | $95.80 | $96.20 | $93.70 | 112,005 | |
| $95.30 | +1.60 | +1.7% | $93.50 | $95.80 | $93.40 | 130,003 | |
| $93.70 | -0.50 | -0.5% | $94.30 | $94.30 | $92.00 | 70,000 | |
| $94.20 | -2.60 | -2.7% | $97.80 | $97.90 | $93.60 | 183,002 | |
| $96.80 | -0.20 | -0.2% | $96.90 | $98.00 | $95.00 | 218,010 | |
| $97.00 | +0.60 | +0.6% | $96.40 | $97.50 | $94.30 | 163,219 | |
| $96.40 | +2.30 | +2.4% | $94.50 | $97.80 | $94.50 | 307,000 | |
| $94.10 | +2.40 | +2.6% | $100.50 | $100.50 | $92.20 | 468,020 | |
| $91.70 | +0.60 | +0.7% | $89.80 | $92.50 | $89.00 | 175,000 | |
| $91.10 | +8.20 | +9.9% | $85.10 | $91.10 | $85.10 | 219,021 | |
| $82.90 | -4.40 | -5.0% | $88.00 | $88.20 | $82.00 | 484,010 |
- Ticker
- TWSE:6854
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Decks
Investor Conference May 29, 2025
Conference · 38 slides · May 29, 2025
Investor Conference September 2024
Conference · 29 slides · Sep 12, 2024
Investor Conference 2023
Conference · 32 slides · Nov 17, 2023
Investor Presentation (October 2022)
Investor deck · 30 slides · October 2022
PlayNitride, Inc. on 6ix
- Decks
- 4 decks · latest May 29, 2025
Log in to ask 6ix AI your own questions about PlayNitride, Inc.