Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	18.800	19.000	18.700	18.850	16.459	189,625
2023-11-03	18.850	18.950	18.800	18.850	16.459	39,039
2023-11-02	18.900	19.000	18.850	18.850	16.459	72,495
2023-11-01	19.200	19.200	18.850	18.850	16.459	32,120
2023-10-31	19.000	19.000	18.900	18.900	16.503	24,019
2023-10-30	19.100	19.100	19.000	19.050	16.634	11,385
2023-10-27	19.150	19.200	19.050	19.050	16.634	43,383
2023-10-26	19.100	19.200	19.000	19.100	16.677	73,100
2023-10-25	18.900	19.150	18.900	19.150	16.721	56,341
2023-10-24	18.800	19.200	18.800	19.050	16.634	112,000
2023-10-23	18.700	18.900	18.700	18.800	16.415	58,000
2023-10-20	18.950	18.950	18.650	18.750	16.372	83,565
2023-10-19	19.150	19.150	18.900	18.950	16.546	38,899
2023-10-18	18.600	19.650	18.600	19.150	16.721	508,380
2023-10-17	18.900	18.950	18.600	18.600	16.241	154,100
2023-10-16	18.800	18.800	18.600	18.750	16.372	68,924
2023-10-13	18.800	19.000	18.800	18.800	16.415	69,285
2023-10-12	18.800	18.800	18.700	18.750	16.372	69,391
2023-10-11	18.800	18.900	18.750	18.800	16.415	67,106
2023-10-06	18.700	18.800	18.650	18.700	16.328	75,734
2023-10-05	18.700	18.700	18.650	18.700	16.328	46,123
2023-10-04	18.600	18.800	18.600	18.650	16.284	68,000
2023-10-03	18.900	18.900	18.650	18.700	16.328	108,200
2023-10-02	18.900	18.900	18.750	18.800	16.415	57,940
2023-09-28	18.900	19.000	18.800	18.800	16.415	84,050
2023-09-27	18.900	19.000	18.850	18.900	16.503	37,269
2023-09-26	18.900	19.050	18.800	18.950	16.546	55,806
2023-09-25	18.900	19.100	18.850	18.950	16.546	105,268
2023-09-22	18.750	18.950	18.750	18.900	16.503	27,000
2023-09-21	18.950	18.950	18.750	18.850	16.459	201,300
2023-09-20	19.000	19.000	18.850	18.950	16.546	140,100
2023-09-19	18.950	19.000	18.900	18.900	16.503	117,100
2023-09-18	18.950	19.000	18.900	18.900	16.503	103,682
2023-09-15	19.000	19.050	18.950	18.950	16.546	90,112
2023-09-14	18.950	19.000	18.900	19.000	16.590	104,592
2023-09-13	18.850	19.000	18.800	18.900	16.503	222,495
2023-09-12	19.050	19.050	18.800	18.850	16.459	98,590
2023-09-11	19.000	19.000	18.800	18.900	16.503	84,885
2023-09-08	19.300	19.300	19.000	19.000	16.590	84,719
2023-09-07	19.100	19.300	19.050	19.200	16.765	37,841
2023-09-06	19.300	19.300	19.000	19.250	16.808	106,220
2023-09-05	19.600	19.600	19.300	19.300	16.852	73,617
2023-09-04	19.550	19.600	19.300	19.400	16.939	37,150
2023-09-01	19.200	19.500	19.200	19.400	16.939	72,251
2023-08-31	19.350	19.500	19.350	19.350	16.896	36,997
2023-08-30	19.100	19.400	19.050	19.350	16.896	121,325
2023-08-29	19.000	19.000	18.900	19.000	16.590	48,130
2023-08-28	18.850	19.000	18.850	18.850	16.459	64,931
2023-08-25	18.800	19.050	18.800	18.900	16.503	63,769
2023-08-24	18.850	19.050	18.800	18.950	16.546	99,684
2023-08-23	18.850	19.100	18.850	18.900	16.503	101,322
2023-08-22	19.150	19.150	18.800	18.800	16.415	153,800
2023-08-21	19.200	19.200	19.000	19.000	16.590	140,000
2023-08-18	19.050	19.200	18.950	19.100	16.677	191,000
2023-08-17	19.050	19.200	18.900	19.050	16.634	193,495
2023-08-16	19.400	19.400	19.100	19.100	16.677	157,457
2023-08-15	19.600	19.650	19.350	19.400	16.939	129,100
2023-08-14	19.600	19.600	19.200	19.450	16.983	174,960
2023-08-11	19.800	19.800	19.500	19.550	17.070	228,136
2023-08-10	19.950	19.950	19.600	19.600	17.114	303,000

← NewerPage 13 of 21 · 1,217 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.