Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.500	17.500	17.150	17.400	17.400	140,063
2026-07-21	17.300	17.500	17.250	17.500	17.500	154,100
2026-07-20	17.250	17.350	17.200	17.350	17.350	188,096
2026-07-17	17.300	17.350	17.150	17.250	17.250	190,074
2026-07-16	17.300	17.400	17.200	17.250	17.250	88,122
2026-07-15	17.050	17.300	17.050	17.300	17.300	159,000
2026-07-14	17.350	17.350	16.950	17.050	17.050	188,050
2026-07-13	17.300	17.350	16.850	17.200	17.200	178,319
2026-07-10	17.300	17.300	17.300	17.300	17.300	0
2026-07-09	17.200	17.300	17.200	17.300	17.300	107,237
2026-07-08	17.150	17.300	17.150	17.150	17.150	198,000
2026-07-07	17.450	17.450	17.100	17.150	17.150	202,065
2026-07-06	17.400	17.500	17.300	17.450	17.450	224,611
2026-07-03	17.100	17.600	17.100	17.400	17.400	320,839
2026-07-02	17.050	17.100	16.950	17.050	17.050	105,100
2026-07-01	17.100	17.100	16.900	17.050	17.050	83,000
2026-06-30	17.000	17.100	16.900	17.100	17.100	87,000
2026-06-29	16.950	17.050	16.900	17.000	17.000	95,000
2026-06-26	17.000	17.000	16.750	16.850	16.850	237,015
2026-06-25	17.400	17.400	16.950	17.150	17.150	255,768
2026-06-24	16.850	17.100	16.750	17.050	17.050	427,257
2026-06-23	16.750	16.800	16.700	16.800	16.800	135,164
2026-06-22	16.750	16.800	16.650	16.750	16.750	241,158
2026-06-18	16.750	16.850	16.750	16.750	16.750	119,081
2026-06-17	16.850	16.850	16.700	16.800	16.800	133,133
2026-06-16	16.900	16.950	16.800	16.850	16.850	115,000
2026-06-15	16.750	16.900	16.750	16.900	16.900	136,022
2026-06-12	16.700	16.700	16.550	16.700	16.700	55,328
2026-06-11	16.700	16.700	16.450	16.500	16.500	165,000
2026-06-10	16.550	16.650	16.550	16.550	16.550	194,100
2026-06-09	16.600	16.700	16.500	16.550	16.550	232,334
2026-06-08	16.450	16.700	16.400	16.500	16.500	213,675
2026-06-05	16.800	16.850	16.700	16.800	16.800	111,182
2026-06-04	16.650	16.900	16.650	16.800	16.800	296,960
2026-06-03	16.750	16.950	16.700	16.900	16.900	425,215
2026-06-02	16.550	16.750	16.550	16.700	16.700	118,678
2026-06-01	16.550	16.900	16.550	16.650	16.650	372,030
2026-05-29	16.500	16.650	16.450	16.550	16.550	105,876
2026-05-28	16.400	16.500	16.300	16.450	16.450	156,234
2026-05-27	16.500	16.550	16.300	16.400	16.400	277,636
2026-05-26	16.550	16.550	16.450	16.500	16.500	356,318
2026-05-25	16.700	16.700	16.500	16.550	16.550	416,075
2026-05-22	16.750	16.750	16.650	16.700	16.700	382,188
2026-05-21	16.700	16.850	16.650	16.700	16.700	147,132
2026-05-20	16.700	16.950	16.650	16.700	16.700	157,601
2026-05-19	16.750	16.750	16.650	16.700	16.700	156,677
2026-05-18	16.900	17.000	16.750	16.750	16.750	108,141
2026-05-15	16.950	17.100	16.600	17.100	17.100	899,125
2026-05-14	16.800	16.950	16.700	16.950	16.950	166,298
2026-05-13	17.000	17.050	16.700	16.800	16.800	132,000
2026-05-12	16.850	16.950	16.700	16.850	16.850	168,010
2026-05-11	17.000	17.000	16.700	16.750	16.750	188,080
2026-05-08	17.000	17.000	16.600	16.700	16.700	157,461
2026-05-07	16.700	16.900	16.700	16.850	16.850	64,117
2026-05-06	16.950	16.950	16.700	16.950	16.950	118,061
2026-05-05	16.700	16.900	16.550	16.900	16.900	297,950
2026-05-04	16.650	16.700	16.550	16.600	16.600	168,924
2026-04-30	16.950	16.950	16.500	16.650	16.650	209,099
2026-04-29	17.050	17.050	16.900	16.950	16.950	95,235
2026-04-28	16.800	16.900	16.700	16.850	16.850	284,876

← NewerPage 2 of 5 · 243 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.