Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.950	16.950	16.650	16.700	16.700	300,133
2026-04-24	17.000	17.000	16.800	16.900	16.900	115,666
2026-04-23	17.000	17.050	16.850	16.900	16.900	245,370
2026-04-22	17.150	17.150	17.000	17.050	17.050	140,140
2026-04-21	17.100	17.250	17.050	17.100	17.100	253,797
2026-04-20	17.150	17.300	17.150	17.300	17.300	172,940
2026-04-17	17.500	17.550	17.250	17.300	17.300	303,006
2026-04-16	17.800	17.800	17.500	17.550	17.550	319,972
2026-04-15	18.600	18.750	18.550	18.650	17.650	334,566
2026-04-14	18.400	18.700	18.400	18.650	17.650	386,380
2026-04-13	18.300	18.500	18.200	18.400	17.413	231,165
2026-04-10	18.300	18.450	18.200	18.350	17.366	177,096
2026-04-09	18.300	18.400	18.200	18.300	17.319	124,461
2026-04-08	18.300	18.400	18.200	18.300	17.319	196,945
2026-04-07	18.100	18.150	17.900	18.150	17.177	163,082
2026-04-02	18.400	18.400	18.100	18.150	17.177	171,116
2026-04-01	18.050	18.200	17.900	18.100	17.130	208,400
2026-03-31	17.950	17.950	17.800	17.800	16.846	151,247
2026-03-30	18.000	18.150	17.800	18.000	17.035	174,005
2026-03-27	18.050	18.150	18.000	18.050	17.082	84,334
2026-03-26	18.050	18.150	18.000	18.050	17.082	151,005
2026-03-25	17.900	18.050	17.700	17.900	16.940	121,000
2026-03-24	17.900	17.900	17.650	17.700	16.751	79,004
2026-03-23	17.900	17.900	17.700	17.800	16.846	232,570
2026-03-20	18.050	18.100	17.950	17.950	16.988	82,510
2026-03-19	18.150	18.150	18.000	18.000	17.035	107,065
2026-03-18	18.200	18.250	18.100	18.100	17.130	132,675
2026-03-17	18.050	18.100	18.000	18.050	17.082	131,132
2026-03-16	17.750	17.950	17.750	17.850	16.893	110,000
2026-03-13	17.800	17.950	17.750	17.800	16.846	167,037
2026-03-12	18.000	18.000	17.800	17.900	16.940	290,681
2026-03-11	17.750	18.200	17.350	18.200	17.224	2,155,136
2026-03-10	18.200	18.400	17.900	18.300	17.319	253,505
2026-03-09	18.200	18.200	17.800	17.950	16.988	329,144
2026-03-06	18.300	18.550	18.100	18.550	17.555	258,292
2026-03-05	18.300	18.400	18.100	18.300	17.319	261,032
2026-03-04	18.550	18.550	18.150	18.200	17.224	194,328
2026-03-03	18.350	18.700	18.100	18.700	17.697	207,334
2026-03-02	18.400	18.400	18.250	18.350	17.366	93,880
2026-02-26	18.650	18.650	18.300	18.400	17.413	200,334
2026-02-25	18.300	18.500	18.100	18.500	17.508	249,639
2026-02-24	18.100	18.450	18.000	18.300	17.319	419,016
2026-02-23	18.050	18.050	17.800	18.050	17.082	383,530
2026-02-11	17.550	18.000	17.550	18.000	17.035	162,265
2026-02-10	17.550	17.650	17.500	17.550	16.609	129,000
2026-02-09	17.550	17.750	17.450	17.500	16.562	123,240
2026-02-06	17.550	17.550	17.150	17.350	16.420	213,186
2026-02-05	17.600	17.700	17.450	17.550	16.609	209,100
2026-02-04	17.550	17.850	17.500	17.750	16.798	105,010
2026-02-03	17.600	17.750	17.550	17.550	16.609	58,777
2026-02-02	17.850	17.850	17.400	17.600	16.656	144,357
2026-01-30	17.800	17.850	17.700	17.750	16.798	72,247
2026-01-29	18.100	18.100	17.800	17.900	16.940	94,226
2026-01-28	18.100	18.100	18.000	18.100	17.130	124,207
2026-01-27	18.350	18.350	18.050	18.100	17.130	132,170
2026-01-26	18.050	18.650	17.600	18.350	17.366	391,389
2026-01-23	17.800	17.900	17.750	17.750	16.798	73,001
2026-01-22	17.950	17.950	17.750	17.800	16.846	151,326
2026-01-21	17.850	17.850	17.700	17.800	16.846	134,367
2026-01-20	18.200	18.300	17.950	17.950	16.988	328,570

← NewerPage 3 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.