Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	20.650	20.800	20.550	20.700	18.074	170,682
2024-05-07	20.800	21.150	20.500	20.650	18.031	582,319
2024-05-06	20.950	21.200	20.900	21.100	18.424	322,360
2024-05-03	20.850	21.300	20.800	20.950	18.293	612,397
2024-05-02	20.750	20.900	20.650	20.850	18.205	206,198
2024-04-30	20.750	20.800	20.600	20.750	18.118	135,471
2024-04-29	20.600	20.950	20.600	20.750	18.118	223,286
2024-04-26	20.300	20.800	20.300	20.650	18.031	280,033
2024-04-25	20.150	20.300	20.050	20.250	17.682	98,000
2024-04-24	20.200	20.350	20.150	20.150	17.594	121,011
2024-04-23	20.250	20.600	20.150	20.150	17.594	223,000
2024-04-22	20.050	20.150	19.900	20.150	17.594	125,203
2024-04-19	20.250	20.250	19.900	20.100	17.551	236,505
2024-04-18	19.900	20.250	19.900	20.200	17.638	193,435
2024-04-17	19.950	20.100	19.850	19.900	17.376	198,001
2024-04-16	20.350	20.350	19.800	19.900	17.376	243,000
2024-04-15	20.250	20.450	20.050	20.300	17.725	242,040
2024-04-12	19.850	20.350	19.850	20.200	17.638	468,575
2024-04-11	19.600	19.950	19.600	19.850	17.332	320,341
2024-04-10	19.450	19.750	19.450	19.600	17.114	298,090
2024-04-09	19.400	19.500	19.300	19.400	16.939	174,907
2024-04-08	19.300	19.400	19.300	19.400	16.939	52,361
2024-04-03	19.250	19.300	19.150	19.300	16.852	51,214
2024-04-02	19.400	19.400	19.200	19.250	16.808	250,435
2024-04-01	19.350	19.400	19.250	19.350	16.896	67,435
2024-03-29	19.250	19.350	19.250	19.250	16.808	61,000
2024-03-28	19.300	19.350	19.150	19.250	16.808	142,247
2024-03-27	19.200	19.400	19.200	19.350	16.896	76,071
2024-03-26	19.300	19.350	19.250	19.300	16.852	94,125
2024-03-25	19.100	19.300	19.100	19.250	16.808	120,742
2024-03-22	19.000	19.200	18.950	19.200	16.765	132,701
2024-03-21	19.100	19.100	18.950	19.000	16.590	67,004
2024-03-20	18.900	19.100	18.900	19.000	16.590	67,397
2024-03-19	19.000	19.150	19.000	19.000	16.590	78,076
2024-03-18	18.950	19.150	18.850	18.950	16.546	140,620
2024-03-15	19.050	19.150	18.950	18.950	16.546	77,487
2024-03-14	19.200	19.200	18.700	18.950	16.546	149,475
2024-03-13	19.150	19.350	19.100	19.250	16.808	89,648
2024-03-12	18.950	19.300	18.950	19.250	16.808	176,831
2024-03-11	18.850	19.100	18.850	18.900	16.503	153,377
2024-03-08	18.950	19.050	18.800	18.800	16.415	179,899
2024-03-07	18.900	19.050	18.850	18.850	16.459	80,800
2024-03-06	18.800	19.050	18.800	18.950	16.546	160,371
2024-03-05	18.900	18.900	18.800	18.800	16.415	89,827
2024-03-04	19.000	19.050	18.800	18.900	16.503	151,860
2024-03-01	18.950	19.000	18.900	19.000	16.590	58,156
2024-02-29	19.000	19.100	18.950	18.950	16.546	70,238
2024-02-27	19.100	19.150	18.950	19.000	16.590	103,139
2024-02-26	19.100	19.200	19.050	19.100	16.677	115,087
2024-02-23	19.050	19.200	19.050	19.100	16.677	46,000
2024-02-22	18.800	19.200	18.800	19.150	16.721	101,807
2024-02-21	19.200	19.200	19.050	19.100	16.677	88,141
2024-02-20	19.200	19.200	19.100	19.200	16.765	53,569
2024-02-19	19.050	19.200	19.000	19.150	16.721	135,530
2024-02-16	19.000	19.100	18.950	19.050	16.634	120,520
2024-02-15	19.000	19.100	18.950	19.000	16.590	101,653
2024-02-05	19.250	19.300	19.000	19.000	16.590	215,066
2024-02-02	19.400	19.400	19.100	19.250	16.808	62,000
2024-02-01	19.100	19.300	19.100	19.300	16.852	136,031
2024-01-31	19.200	19.250	19.100	19.100	16.677	104,305

← NewerPage 11 of 21 · 1,222 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.