Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.800	18.800	18.550	18.650	17.650	81,141
2025-07-28	18.700	18.800	18.700	18.750	17.745	57,544
2025-07-25	18.800	18.850	18.700	18.800	17.792	44,076
2025-07-24	18.700	18.700	18.600	18.650	17.650	103,539
2025-07-23	18.650	18.700	18.500	18.650	17.650	163,186
2025-07-22	18.700	18.750	18.600	18.700	17.697	57,907
2025-07-21	18.800	18.800	18.650	18.750	17.745	52,214
2025-07-18	18.900	18.900	18.750	18.800	17.792	16,103
2025-07-17	18.700	18.800	18.600	18.750	17.745	55,016
2025-07-16	18.600	18.750	18.550	18.700	17.697	57,000
2025-07-15	18.700	18.750	18.650	18.650	17.650	63,275
2025-07-14	18.800	18.800	18.700	18.750	17.745	78,363
2025-07-11	18.850	18.900	18.600	18.800	17.792	82,146
2025-07-10	18.900	18.900	18.750	18.800	17.792	108,062
2025-07-09	19.000	19.050	18.950	19.000	17.981	38,065
2025-07-08	18.700	19.050	18.700	18.950	17.934	28,300
2025-07-07	18.700	18.900	18.700	18.800	17.792	46,071
2025-07-04	19.200	19.250	18.700	18.700	17.697	98,919
2025-07-03	18.900	18.950	18.550	18.800	17.792	135,799
2025-07-02	19.000	19.000	18.500	18.750	17.745	91,016
2025-07-01	18.600	18.950	18.600	18.950	17.934	109,537
2025-06-30	19.050	19.100	18.550	18.750	17.745	78,204
2025-06-27	19.000	19.050	18.800	19.050	18.029	80,102
2025-06-26	18.550	19.000	18.500	18.850	17.839	126,180
2025-06-25	18.400	18.550	18.400	18.550	17.555	36,042
2025-06-24	18.350	18.600	18.350	18.550	17.555	70,120
2025-06-23	18.550	18.550	18.200	18.350	17.366	126,100
2025-06-20	18.500	18.850	18.200	18.650	17.650	275,000
2025-06-19	18.750	18.900	18.450	18.500	17.508	267,230
2025-06-18	18.900	18.950	18.650	18.850	17.839	549,334
2025-06-17	18.950	19.050	18.900	18.950	17.934	132,454
2025-06-16	19.000	19.100	18.900	19.050	18.029	103,017
2025-06-13	19.100	19.200	18.900	19.100	18.076	183,000
2025-06-12	19.400	19.400	19.100	19.100	18.076	211,657
2025-06-11	19.400	19.600	19.400	19.400	18.360	56,035
2025-06-10	19.350	19.600	19.300	19.400	18.360	95,456
2025-06-09	19.650	19.650	19.250	19.300	18.265	148,567
2025-06-06	19.350	19.550	19.300	19.450	18.407	76,170
2025-06-05	19.550	19.550	19.300	19.350	18.313	121,100
2025-06-04	19.300	19.600	19.250	19.500	18.454	167,007
2025-06-03	19.700	19.700	19.250	19.300	18.265	138,000
2025-06-02	19.850	19.950	19.500	19.500	18.454	165,255
2025-05-29	19.950	20.100	19.900	20.000	18.928	45,058
2025-05-28	19.950	20.100	19.800	19.900	18.833	105,260
2025-05-27	20.000	20.050	19.750	19.750	18.691	120,352
2025-05-26	19.850	19.900	19.800	19.850	18.786	213,044
2025-05-23	20.000	20.000	19.850	19.950	18.880	118,050
2025-05-22	19.850	20.000	19.850	20.000	18.928	110,501
2025-05-21	20.050	20.100	20.000	20.100	19.022	152,940
2025-05-20	20.000	20.100	20.000	20.050	18.975	139,095
2025-05-19	20.300	20.300	19.950	20.100	19.022	260,062
2025-05-16	20.100	20.250	19.950	20.250	19.164	426,200
2025-05-15	20.200	20.200	19.850	19.950	18.880	344,100
2025-05-14	20.200	20.300	20.050	20.300	19.212	268,300
2025-05-13	20.600	20.650	20.000	20.050	18.975	558,538
2025-05-12	20.600	20.600	20.150	20.450	19.354	683,120
2025-05-09	19.750	20.750	19.700	20.650	19.543	585,176
2025-05-08	19.050	19.750	19.050	19.700	18.644	379,161
2025-05-07	18.900	19.100	18.750	19.050	18.029	267,320
2025-05-06	18.850	18.950	18.700	18.900	17.887	179,602

← NewerPage 6 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.