Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.100	17.200	17.050	17.100	16.183	118,251
2025-10-22	17.100	17.100	17.050	17.050	16.136	118,068
2025-10-21	17.150	17.150	17.000	17.050	16.136	402,990
2025-10-20	17.250	17.300	17.000	17.150	16.230	415,166
2025-10-17	17.350	17.450	17.250	17.250	16.325	192,010
2025-10-16	17.350	17.450	17.300	17.350	16.420	232,000
2025-10-15	17.500	17.500	17.300	17.300	16.372	223,803
2025-10-14	17.650	17.650	17.500	17.500	16.562	178,010
2025-10-13	17.500	17.700	17.500	17.600	16.656	131,011
2025-10-09	17.700	17.750	17.650	17.750	16.798	59,120
2025-10-08	17.600	17.700	17.600	17.650	16.704	117,005
2025-10-07	17.750	17.750	17.600	17.600	16.656	144,082
2025-10-03	17.750	17.800	17.700	17.750	16.798	87,334
2025-10-02	17.800	17.800	17.700	17.800	16.846	146,990
2025-10-01	17.800	17.850	17.750	17.800	16.846	27,365
2025-09-30	17.800	17.850	17.750	17.800	16.846	57,500
2025-09-29	17.800	17.800	17.800	17.800	16.846	0
2025-09-26	17.900	17.900	17.700	17.800	16.846	74,102
2025-09-25	17.850	17.900	17.800	17.800	16.846	70,495
2025-09-24	17.700	17.800	17.700	17.800	16.846	19,841
2025-09-23	17.850	17.850	17.650	17.750	16.798	95,351
2025-09-22	17.700	17.850	17.700	17.800	16.846	17,006
2025-09-19	17.800	17.800	17.650	17.750	16.798	55,970
2025-09-18	17.900	17.900	17.750	17.800	16.846	91,477
2025-09-17	17.750	17.750	17.700	17.700	16.751	36,000
2025-09-16	17.850	17.850	17.700	17.750	16.798	87,000
2025-09-15	17.750	17.850	17.700	17.850	16.893	32,000
2025-09-12	17.450	18.250	17.450	17.750	16.798	323,080
2025-09-11	17.600	17.650	17.400	17.400	16.467	159,000
2025-09-10	17.750	17.750	17.600	17.700	16.751	129,082
2025-09-09	17.750	17.800	17.700	17.750	16.798	24,100
2025-09-08	17.800	17.800	17.700	17.750	16.798	34,432
2025-09-05	17.900	17.900	17.650	17.750	16.798	112,010
2025-09-04	17.650	17.850	17.650	17.800	16.846	85,283
2025-09-03	17.850	17.950	17.650	17.750	16.798	105,278
2025-09-02	17.700	17.800	17.600	17.650	16.704	50,000
2025-09-01	17.700	17.750	17.600	17.650	16.704	65,098
2025-08-29	17.900	17.900	17.650	17.750	16.798	77,225
2025-08-28	17.800	17.900	17.750	17.750	16.798	79,353
2025-08-27	17.750	17.850	17.700	17.750	16.798	98,021
2025-08-26	17.750	17.850	17.650	17.700	16.751	157,027
2025-08-25	17.800	17.900	17.750	17.800	16.846	143,793
2025-08-22	17.750	17.850	17.750	17.800	16.846	107,000
2025-08-21	17.850	17.850	17.800	17.800	16.846	107,081
2025-08-20	17.800	17.800	17.700	17.750	16.798	191,011
2025-08-19	17.900	17.900	17.650	17.750	16.798	118,056
2025-08-18	18.000	18.000	17.800	17.850	16.893	267,100
2025-08-15	17.850	18.000	17.800	18.000	17.035	377,526
2025-08-14	18.050	18.150	18.050	18.050	17.082	57,100
2025-08-13	18.150	18.300	18.050	18.050	17.082	87,000
2025-08-12	18.050	18.400	17.900	18.150	17.177	142,060
2025-08-11	18.800	18.800	17.100	18.150	17.177	792,010
2025-08-08	18.950	19.050	18.900	18.950	17.934	60,496
2025-08-07	19.150	19.150	19.000	19.000	17.981	87,000
2025-08-06	19.000	19.150	18.900	18.950	17.934	112,230
2025-08-05	18.900	19.000	18.850	18.900	17.887	87,809
2025-08-04	19.000	19.000	18.800	18.900	17.887	113,021
2025-08-01	18.650	18.650	18.650	18.650	17.650	0
2025-07-31	18.650	18.650	18.500	18.650	17.650	75,266
2025-07-30	18.650	18.750	18.650	18.650	17.650	55,312

← NewerPage 5 of 21 · 1,220 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.