Nien Hsing Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.600	19.650	19.400	19.600	17.546	102,637
2024-08-01	19.700	19.700	19.600	19.700	17.636	68,000
2024-07-31	19.400	19.550	19.400	19.550	17.502	75,000
2024-07-30	19.400	19.500	19.400	19.450	17.412	57,096
2024-07-29	19.600	19.600	19.400	19.500	17.457	62,000
2024-07-26	19.600	19.600	19.250	19.450	17.412	70,719
2024-07-23	19.800	19.800	19.600	19.650	17.591	62,060
2024-07-22	19.800	19.800	19.350	19.650	17.591	173,999
2024-07-19	19.950	19.950	19.800	19.800	17.726	118,000
2024-07-18	19.950	20.000	19.900	19.950	17.860	91,540
2024-07-17	20.000	20.100	19.900	19.950	17.860	247,158
2024-07-16	20.100	20.100	19.950	20.000	17.905	126,055
2024-07-15	20.050	20.200	20.050	20.100	17.994	139,050
2024-07-12	20.000	20.100	20.000	20.050	17.949	33,507
2024-07-11	20.050	20.150	20.000	20.100	17.994	124,194
2024-07-10	20.000	20.150	19.900	20.100	17.994	62,296
2024-07-09	20.100	20.100	19.950	20.000	17.905	145,200
2024-07-08	19.950	20.200	19.950	20.050	17.949	91,249
2024-07-05	20.000	20.200	20.000	20.050	17.949	111,889
2024-07-04	19.900	20.150	19.850	20.000	17.905	234,795
2024-07-03	20.400	20.500	20.350	20.350	17.769	287,234
2024-07-02	20.500	20.500	20.350	20.400	17.813	117,546
2024-07-01	20.500	20.600	20.400	20.500	17.900	47,368
2024-06-28	20.600	20.600	20.450	20.500	17.900	176,872
2024-06-27	20.600	20.700	20.500	20.550	17.944	107,167
2024-06-26	20.800	20.850	20.700	20.700	18.074	83,001
2024-06-25	21.000	21.000	20.650	20.800	18.162	99,024
2024-06-24	20.800	20.850	20.700	20.800	18.162	74,481
2024-06-21	20.750	20.900	20.700	20.900	18.249	109,150
2024-06-20	20.750	21.000	20.700	20.800	18.162	128,680
2024-06-19	20.650	21.000	20.650	20.950	18.293	208,642
2024-06-18	20.850	20.950	20.650	20.650	18.031	130,028
2024-06-17	20.750	21.150	20.600	20.900	18.249	303,315
2024-06-14	20.700	20.700	20.550	20.600	17.987	118,754
2024-06-13	20.800	20.800	20.500	20.550	17.944	188,889
2024-06-12	20.400	20.950	20.400	20.500	17.900	135,000
2024-06-11	20.400	20.600	20.300	20.300	17.725	167,157
2024-06-07	20.300	20.450	20.300	20.400	17.813	46,000
2024-06-06	20.200	20.350	20.100	20.350	17.769	59,505
2024-06-05	20.400	20.450	20.250	20.250	17.682	176,475
2024-06-04	20.150	20.350	20.150	20.350	17.769	59,335
2024-06-03	20.300	20.400	20.150	20.350	17.769	81,879
2024-05-31	20.300	20.300	20.150	20.300	17.725	110,162
2024-05-30	20.300	20.300	20.000	20.150	17.594	236,686
2024-05-29	20.400	20.400	20.150	20.300	17.725	59,368
2024-05-28	20.200	20.300	20.100	20.300	17.725	96,166
2024-05-27	20.200	20.300	20.150	20.200	17.638	110,000
2024-05-24	19.750	20.100	19.650	20.000	17.463	111,530
2024-05-23	20.300	20.450	20.000	20.000	17.463	218,364
2024-05-22	20.500	20.500	20.300	20.300	17.725	75,100
2024-05-21	20.450	20.450	20.300	20.300	17.725	94,424
2024-05-20	20.600	20.600	20.350	20.450	17.856	126,638
2024-05-17	20.700	20.700	20.300	20.350	17.769	231,359
2024-05-16	20.800	20.800	20.650	20.700	18.074	122,751
2024-05-15	20.700	20.800	20.600	20.650	18.031	90,100
2024-05-14	20.600	20.750	20.600	20.650	18.031	161,458
2024-05-13	20.950	20.950	20.550	20.550	17.944	234,654
2024-05-10	20.900	21.000	20.900	20.950	18.293	104,704
2024-05-09	20.800	21.000	20.800	20.900	18.249	245,405
2024-05-08	20.650	20.800	20.550	20.700	18.074	170,682

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.0000 TWD
2025-04-17	1.0000 TWD
2024-07-04	0.5016 TWD
2023-07-03	2.0000 TWD
2022-07-11	1.0000 TWD
2021-08-12	0.6000 TWD
2019-07-04	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.