Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	21.800	21.900	21.700	21.900	17.380	477,691
2023-02-08	21.550	21.900	21.500	21.800	17.301	674,356
2023-02-07	21.400	21.550	21.350	21.500	17.062	405,010
2023-02-06	21.250	21.400	21.250	21.350	16.943	229,315
2023-02-03	21.250	21.300	21.100	21.250	16.864	364,000
2023-02-02	21.300	21.300	21.150	21.250	16.864	209,002
2023-02-01	21.200	21.350	21.200	21.300	16.904	275,645
2023-01-31	21.200	21.250	21.150	21.250	16.864	220,487
2023-01-30	21.100	21.250	21.100	21.150	16.785	284,035
2023-01-17	21.150	21.300	21.000	21.100	16.745	266,000
2023-01-16	21.000	21.150	21.000	21.050	16.705	251,000
2023-01-13	20.950	21.200	20.900	21.000	16.666	378,018
2023-01-12	21.000	21.000	20.800	20.900	16.586	198,475
2023-01-11	20.950	21.050	20.850	20.900	16.586	251,837
2023-01-10	21.000	21.000	20.800	20.950	16.626	516,893
2023-01-09	21.350	21.350	21.200	21.250	16.864	198,674
2023-01-06	21.250	21.300	21.100	21.200	16.824	186,000
2023-01-05	21.250	21.400	21.150	21.300	16.904	288,065
2023-01-04	21.000	21.200	20.950	21.200	16.824	265,643
2023-01-03	21.000	21.000	20.800	21.000	16.666	222,050
2022-12-30	20.900	20.950	20.800	20.950	16.626	190,100
2022-12-29	20.800	20.950	20.700	20.900	16.586	253,000
2022-12-28	21.050	21.100	20.800	20.850	16.547	282,042
2022-12-27	21.000	21.050	20.850	21.000	16.666	235,015
2022-12-26	20.950	21.050	20.850	20.950	16.626	203,085
2022-12-23	21.000	21.000	20.800	20.950	16.626	221,100
2022-12-22	20.950	21.100	20.950	20.950	16.626	147,000
2022-12-21	20.950	21.000	20.750	20.850	16.547	445,102
2022-12-20	21.400	21.450	20.750	20.900	16.586	630,010
2022-12-19	21.250	21.450	21.200	21.300	16.904	311,555
2022-12-16	21.450	21.650	21.300	21.350	16.943	392,000
2022-12-15	21.450	21.600	21.450	21.550	17.102	280,100
2022-12-14	21.450	21.550	21.300	21.450	17.023	268,289
2022-12-13	21.500	21.500	21.300	21.300	16.904	276,000
2022-12-12	21.550	21.550	21.300	21.450	17.023	325,000
2022-12-09	21.650	21.750	21.500	21.650	17.182	335,000
2022-12-08	21.300	21.700	21.300	21.650	17.182	529,259
2022-12-07	21.400	21.600	21.150	21.250	16.864	381,200
2022-12-06	21.750	21.750	21.450	21.500	17.062	460,000
2022-12-05	21.800	21.900	21.650	21.800	17.301	388,651
2022-12-02	21.700	21.900	21.650	21.800	17.301	407,522
2022-12-01	21.900	21.950	21.600	21.650	17.182	421,455
2022-11-30	21.550	21.850	21.400	21.800	17.301	460,612
2022-11-29	21.400	21.500	21.250	21.450	17.023	238,260
2022-11-28	21.300	21.400	21.200	21.350	16.943	301,950
2022-11-25	21.450	21.700	21.300	21.400	16.983	348,000
2022-11-24	21.400	21.700	21.350	21.450	17.023	341,393
2022-11-23	21.300	21.650	21.100	21.550	17.102	1,011,686
2022-11-22	21.850	21.850	21.450	21.550	17.102	671,010
2022-11-21	21.900	22.000	21.550	21.750	17.261	519,174
2022-11-18	22.100	22.150	21.850	21.900	17.380	382,000
2022-11-17	22.000	22.300	21.950	22.050	17.499	512,293
2022-11-16	22.050	22.150	21.950	21.950	17.420	393,600
2022-11-15	22.050	22.050	21.900	22.000	17.459	571,666
2022-11-14	21.850	22.250	21.850	22.050	17.499	423,000
2022-11-11	22.100	22.300	21.950	22.050	17.499	667,000
2022-11-10	21.800	22.000	21.650	21.850	17.340	357,150
2022-11-09	22.000	22.000	21.800	21.850	17.340	317,305
2022-11-08	21.900	22.000	21.700	21.850	17.340	449,160
2022-11-07	22.350	22.350	21.600	21.750	17.261	1,205,535

← NewerPage 16 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.