Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.800	19.000	18.700	18.850	17.839	385,970
2025-05-02	18.300	18.750	18.300	18.650	17.650	247,294
2025-04-30	18.500	18.600	18.250	18.300	17.319	79,207
2025-04-29	18.200	18.450	18.200	18.400	17.413	38,022
2025-04-28	18.350	18.350	18.150	18.200	17.224	76,055
2025-04-25	18.250	18.350	18.100	18.150	17.177	87,140
2025-04-24	18.250	18.250	17.850	18.000	17.035	86,155
2025-04-23	17.750	18.050	17.750	18.000	17.035	138,154
2025-04-22	17.700	17.800	17.650	17.700	16.751	120,024
2025-04-21	17.800	17.900	17.750	17.850	16.893	115,045
2025-04-18	18.300	18.300	17.800	17.800	16.846	153,778
2025-04-17	17.750	18.150	17.650	18.100	17.130	402,564
2025-04-16	18.800	18.850	18.450	18.500	16.562	399,200
2025-04-15	18.400	18.800	18.400	18.750	16.786	158,500
2025-04-14	18.700	18.800	18.400	18.400	16.472	358,023
2025-04-11	17.900	18.650	17.850	18.650	16.696	262,747
2025-04-10	17.850	17.900	17.550	17.900	16.025	1,070,112
2025-04-09	18.000	18.000	16.300	16.300	14.592	1,868,307
2025-04-08	19.350	19.450	17.450	18.100	16.204	1,113,006
2025-04-07	19.350	19.350	19.350	19.350	17.323	93,042
2025-04-02	21.600	21.600	21.400	21.500	19.247	476,719
2025-04-01	21.650	21.700	21.250	21.400	19.158	986,003
2025-03-31	21.600	21.700	21.300	21.450	19.203	513,600
2025-03-28	21.900	22.000	21.700	21.800	19.516	842,434
2025-03-27	22.150	22.200	21.900	21.900	19.605	765,400
2025-03-26	22.250	22.250	22.000	22.050	19.740	772,288
2025-03-25	22.500	22.500	22.150	22.150	19.829	890,376
2025-03-24	22.600	22.650	22.250	22.250	19.919	955,232
2025-03-21	22.900	23.100	22.200	22.200	19.874	2,178,254
2025-03-20	22.600	22.850	22.300	22.500	20.143	2,157,970
2025-03-19	22.050	22.700	22.000	22.450	20.098	2,584,166
2025-03-18	21.750	22.750	21.250	21.850	19.561	3,064,996
2025-03-17	20.900	21.400	20.850	21.400	19.158	1,315,448
2025-03-14	20.400	20.750	20.400	20.700	18.531	432,637
2025-03-13	20.550	20.550	20.200	20.300	18.173	122,000
2025-03-12	20.200	20.300	20.200	20.300	18.173	179,027
2025-03-11	20.000	20.200	19.950	20.200	18.084	120,120
2025-03-10	20.150	20.150	20.050	20.150	18.039	111,769
2025-03-07	20.050	20.250	20.050	20.150	18.039	79,000
2025-03-06	20.200	20.300	20.200	20.200	18.084	80,151
2025-03-05	20.150	20.250	20.150	20.200	18.084	139,131
2025-03-04	20.050	20.100	20.050	20.100	17.994	69,671
2025-03-03	20.000	20.100	20.000	20.050	17.949	87,206
2025-02-27	20.100	20.150	20.000	20.050	17.949	99,496
2025-02-26	20.050	20.050	19.950	20.000	17.905	41,015
2025-02-25	20.150	20.150	19.800	20.100	17.994	202,087
2025-02-24	20.050	20.200	20.000	20.150	18.039	74,000
2025-02-21	19.950	20.100	19.950	20.100	17.994	81,653
2025-02-20	20.100	20.100	20.000	20.050	17.949	62,950
2025-02-19	20.100	20.100	19.950	20.100	17.994	104,495
2025-02-18	20.000	20.100	20.000	20.000	17.905	109,334
2025-02-17	20.000	20.200	19.950	20.050	17.949	149,075
2025-02-14	20.000	20.050	19.900	19.900	17.815	80,945
2025-02-13	19.800	20.050	19.800	20.000	17.905	98,669
2025-02-12	19.850	19.950	19.800	19.800	17.726	32,176
2025-02-11	19.900	19.950	19.750	19.850	17.770	116,000
2025-02-10	19.800	20.000	19.700	19.750	17.681	112,950
2025-02-07	19.700	19.850	19.650	19.700	17.636	127,273
2025-02-06	19.500	19.850	19.450	19.650	17.591	164,088
2025-02-05	19.300	19.600	19.300	19.450	17.412	121,000

← NewerPage 7 of 21 · 1,216 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.