Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.200	19.350	19.150	19.250	16.808	52,485
2024-01-26	19.200	19.400	19.200	19.200	16.765	61,120
2024-01-25	19.300	19.400	19.200	19.250	16.808	64,393
2024-01-24	19.400	19.400	19.100	19.250	16.808	118,815
2024-01-23	19.500	19.600	19.200	19.300	16.852	144,243
2024-01-22	19.600	19.700	19.500	19.500	17.027	117,334
2024-01-19	19.200	19.750	19.100	19.600	17.114	458,140
2024-01-18	19.300	19.450	19.200	19.300	16.852	69,098
2024-01-17	19.100	19.500	19.100	19.300	16.852	145,011
2024-01-16	19.500	19.550	19.150	19.250	16.808	171,350
2024-01-15	19.600	19.700	19.500	19.500	17.027	259,315
2024-01-12	19.500	19.600	19.300	19.400	16.939	157,402
2024-01-11	19.600	19.750	19.400	19.500	17.027	275,351
2024-01-10	19.000	19.650	19.000	19.600	17.114	542,168
2024-01-09	19.100	19.100	18.950	18.950	16.546	73,388
2024-01-08	18.900	19.100	18.900	19.050	16.634	146,363
2024-01-05	19.000	19.000	18.800	18.900	16.503	135,545
2024-01-04	18.900	19.000	18.900	18.950	16.546	160,343
2024-01-03	18.800	19.000	18.800	18.950	16.546	96,063
2024-01-02	18.900	18.900	18.800	18.900	16.503	65,105
2023-12-29	18.950	19.000	18.850	18.900	16.503	163,102
2023-12-28	19.000	19.050	18.850	18.950	16.546	268,183
2023-12-27	19.000	19.000	18.800	18.900	16.503	60,334
2023-12-26	18.900	18.950	18.750	18.850	16.459	118,218
2023-12-25	18.900	18.900	18.750	18.850	16.459	92,411
2023-12-22	19.100	19.100	18.900	18.900	16.503	89,123
2023-12-21	19.000	19.100	18.950	19.000	16.590	69,979
2023-12-20	19.000	19.100	18.950	19.100	16.677	152,985
2023-12-19	19.200	19.200	19.000	19.050	16.634	116,030
2023-12-18	19.150	19.200	19.100	19.100	16.677	111,411
2023-12-15	19.150	19.150	19.050	19.150	16.721	161,141
2023-12-14	19.100	19.150	19.000	19.100	16.677	130,619
2023-12-13	19.150	19.150	19.000	19.100	16.677	77,520
2023-12-12	19.050	19.100	18.950	19.100	16.677	45,627
2023-12-11	19.050	19.100	18.900	19.000	16.590	117,534
2023-12-08	19.000	19.100	18.950	19.050	16.634	54,183
2023-12-07	18.850	19.000	18.850	19.000	16.590	78,000
2023-12-06	19.000	19.050	18.900	19.000	16.590	115,762
2023-12-05	18.950	19.100	18.900	19.000	16.590	131,612
2023-12-04	18.850	19.000	18.800	19.000	16.590	196,383
2023-12-01	18.850	19.000	18.750	18.850	16.459	153,692
2023-11-30	18.850	18.950	18.800	18.800	16.415	107,820
2023-11-29	18.750	18.950	18.750	18.850	16.459	209,215
2023-11-28	18.650	18.800	18.650	18.750	16.372	382,220
2023-11-27	18.550	18.750	18.450	18.650	16.284	412,938
2023-11-24	18.350	18.650	18.200	18.600	16.241	478,158
2023-11-23	18.450	18.500	18.150	18.400	16.066	802,992
2023-11-22	17.650	18.900	17.650	18.650	16.284	2,723,648
2023-11-21	19.050	19.100	19.050	19.100	16.677	78,172
2023-11-20	19.100	19.100	19.000	19.050	16.634	106,002
2023-11-17	18.900	19.200	18.800	19.050	16.634	236,465
2023-11-16	18.950	18.950	18.800	18.850	16.459	37,593
2023-11-15	18.900	18.950	18.700	18.900	16.503	95,000
2023-11-14	18.800	18.900	18.700	18.850	16.459	71,100
2023-11-13	18.800	18.900	18.700	18.800	16.415	58,803
2023-11-10	18.700	18.850	18.700	18.800	16.415	42,100
2023-11-09	18.800	18.800	18.550	18.800	16.415	145,059
2023-11-08	19.000	19.000	18.800	18.800	16.415	68,200
2023-11-07	19.000	19.000	18.800	18.850	16.459	113,589
2023-11-06	18.800	19.000	18.700	18.850	16.459	189,625

← NewerPage 12 of 21 · 1,216 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.