Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.550	18.100	17.550	17.950	16.988	260,190
2026-01-16	17.700	17.700	17.550	17.600	16.656	107,354
2026-01-15	17.600	17.750	17.500	17.700	16.751	170,120
2026-01-14	17.250	17.600	17.250	17.550	16.609	116,072
2026-01-13	17.250	17.300	17.200	17.250	16.325	126,608
2026-01-12	17.250	17.350	17.150	17.250	16.325	280,000
2026-01-09	17.300	17.400	17.200	17.200	16.278	158,210
2026-01-08	17.300	17.550	17.300	17.350	16.420	68,100
2026-01-07	17.200	17.400	17.200	17.300	16.372	152,899
2026-01-06	17.250	17.350	17.200	17.350	16.420	123,239
2026-01-05	17.200	17.250	17.100	17.200	16.278	159,176
2026-01-02	17.300	17.350	17.200	17.250	16.325	221,246
2025-12-31	17.300	17.400	17.250	17.300	16.372	120,561
2025-12-30	17.400	17.400	17.300	17.300	16.372	75,010
2025-12-29	17.400	17.500	17.300	17.400	16.467	68,011
2025-12-26	17.400	17.400	17.400	17.400	16.467	30,140
2025-12-24	17.500	17.500	17.350	17.450	16.514	97,100
2025-12-23	17.400	17.500	17.250	17.350	16.420	162,050
2025-12-22	17.400	17.500	17.300	17.400	16.467	76,213
2025-12-19	17.400	17.400	17.300	17.400	16.467	82,000
2025-12-18	17.300	17.350	17.300	17.300	16.372	59,919
2025-12-17	17.300	17.350	17.250	17.300	16.372	118,837
2025-12-16	17.350	17.350	17.250	17.300	16.372	99,002
2025-12-15	17.250	17.400	17.200	17.350	16.420	172,950
2025-12-12	17.250	17.400	17.250	17.300	16.372	172,040
2025-12-11	17.200	17.300	17.200	17.300	16.372	96,100
2025-12-10	17.200	17.350	17.200	17.300	16.372	107,719
2025-12-09	17.500	17.500	17.250	17.300	16.372	163,000
2025-12-08	17.450	17.450	17.300	17.300	16.372	172,100
2025-12-05	17.200	17.400	17.200	17.350	16.420	111,054
2025-12-04	17.300	17.300	17.250	17.300	16.372	140,000
2025-12-03	17.350	17.400	17.200	17.250	16.325	282,518
2025-12-02	17.400	17.550	17.350	17.450	16.514	145,311
2025-12-01	17.350	17.400	17.250	17.350	16.420	115,010
2025-11-28	17.250	17.350	17.200	17.350	16.420	191,386
2025-11-27	17.350	17.350	17.250	17.350	16.420	81,154
2025-11-26	17.300	17.350	17.250	17.350	16.420	132,162
2025-11-25	17.300	17.300	17.250	17.300	16.372	95,000
2025-11-24	17.300	17.300	17.200	17.250	16.325	96,000
2025-11-21	17.100	17.250	17.100	17.250	16.325	75,050
2025-11-20	17.300	17.400	17.150	17.300	16.372	90,030
2025-11-19	17.300	17.300	17.150	17.150	16.230	125,000
2025-11-18	17.350	17.500	17.300	17.300	16.372	214,080
2025-11-17	17.650	17.700	17.550	17.550	16.609	222,000
2025-11-14	17.450	17.650	17.350	17.600	16.656	292,314
2025-11-13	17.300	17.400	17.250	17.400	16.467	386,669
2025-11-12	17.150	17.250	17.050	17.250	16.325	389,431
2025-11-11	17.050	17.200	17.000	17.100	16.183	464,103
2025-11-10	17.250	17.250	16.800	17.050	16.136	406,669
2025-11-07	16.800	16.900	16.700	16.750	15.852	141,600
2025-11-06	17.100	17.100	16.750	16.800	15.899	251,118
2025-11-05	16.600	17.350	16.550	17.050	16.136	344,352
2025-11-04	16.700	16.700	16.550	16.650	15.757	147,879
2025-11-03	16.950	16.950	16.600	16.700	15.805	242,325
2025-10-31	16.800	16.800	16.600	16.600	15.710	251,356
2025-10-30	16.950	17.000	16.700	16.800	15.899	361,003
2025-10-29	17.050	17.100	16.900	16.950	16.041	370,250
2025-10-28	17.200	17.200	17.000	17.000	16.089	174,286
2025-10-27	17.100	17.200	17.050	17.200	16.278	138,359
2025-10-23	17.100	17.200	17.050	17.100	16.183	118,251

← NewerPage 4 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.