Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.400	19.550	19.250	19.300	17.278	95,000
2025-02-03	19.350	19.600	19.350	19.400	17.367	41,181
2025-01-22	19.450	19.500	19.250	19.350	17.323	126,756
2025-01-21	19.400	19.500	19.400	19.400	17.367	55,107
2025-01-20	19.100	19.350	19.050	19.350	17.323	83,485
2025-01-17	19.200	19.300	19.000	19.050	17.054	149,718
2025-01-16	19.000	19.200	18.950	19.000	17.009	193,063
2025-01-15	19.100	19.100	18.900	18.900	16.920	128,149
2025-01-14	18.850	19.050	18.850	18.950	16.965	51,150
2025-01-13	19.300	19.300	18.800	18.800	16.830	216,055
2025-01-10	19.600	19.600	19.300	19.350	17.323	73,000
2025-01-09	20.000	20.000	19.550	19.550	17.502	93,010
2025-01-08	20.050	20.050	19.750	19.750	17.681	102,578
2025-01-07	20.000	20.150	19.950	20.050	17.949	106,000
2025-01-06	19.900	20.000	19.850	19.950	17.860	92,496
2025-01-03	19.700	19.900	19.650	19.850	17.770	62,274
2025-01-02	19.600	19.900	19.550	19.750	17.681	91,100
2024-12-31	19.900	19.950	19.550	19.600	17.546	454,990
2024-12-30	20.100	20.100	19.850	19.900	17.815	80,574
2024-12-27	20.000	20.100	20.000	20.050	17.949	92,653
2024-12-26	20.050	20.150	20.000	20.000	17.905	116,492
2024-12-25	19.950	20.150	19.950	20.000	17.905	143,164
2024-12-24	20.100	20.150	19.500	19.950	17.860	121,217
2024-12-23	19.950	20.200	19.950	20.100	17.994	138,365
2024-12-20	20.000	20.200	19.900	20.000	17.905	101,000
2024-12-19	20.250	20.250	19.800	20.000	17.905	238,000
2024-12-18	20.300	20.500	20.300	20.350	18.218	114,153
2024-12-17	20.250	20.450	20.250	20.300	18.173	82,351
2024-12-16	20.550	20.750	20.300	20.350	18.218	88,100
2024-12-13	20.600	20.800	20.500	20.600	18.442	88,051
2024-12-12	20.950	21.050	20.550	20.650	18.486	412,702
2024-12-11	20.850	20.950	20.800	20.900	18.710	121,286
2024-12-10	20.800	21.100	20.700	20.750	18.576	379,084
2024-12-09	21.000	21.050	20.850	20.850	18.665	190,155
2024-12-06	20.950	21.000	20.900	20.900	18.710	428,512
2024-12-05	21.050	21.100	20.750	20.900	18.710	209,065
2024-12-04	21.250	21.250	20.950	21.050	18.845	151,433
2024-12-03	21.000	21.500	21.000	21.200	18.979	545,495
2024-12-02	21.000	21.100	20.900	20.950	18.755	147,495
2024-11-29	20.850	20.850	20.600	20.800	18.621	154,140
2024-11-28	20.700	21.200	20.350	20.900	18.710	397,431
2024-11-27	20.850	20.850	20.550	20.550	18.397	95,305
2024-11-26	20.900	21.000	20.800	20.900	18.710	94,050
2024-11-25	20.850	20.950	20.750	20.900	18.710	105,003
2024-11-22	20.700	20.800	20.700	20.800	18.621	77,080
2024-11-21	20.750	20.800	20.500	20.700	18.531	181,233
2024-11-20	20.750	20.750	20.750	20.750	18.576	148,007
2024-11-19	20.800	21.000	20.750	20.800	18.621	74,112
2024-11-18	21.100	21.100	20.850	20.850	18.665	174,882
2024-11-15	20.900	21.000	20.800	20.950	18.755	315,475
2024-11-14	21.050	21.050	20.700	20.750	18.576	383,669
2024-11-13	20.550	21.400	20.500	20.950	18.755	731,900
2024-11-12	20.550	21.000	20.550	20.600	18.442	167,115
2024-11-11	20.850	20.850	20.600	20.700	18.531	139,000
2024-11-08	20.900	21.000	20.550	20.650	18.486	288,008
2024-11-07	20.750	20.950	20.600	20.700	18.531	737,553
2024-11-06	20.600	20.850	20.450	20.450	18.307	1,334,124
2024-11-05	19.950	20.000	19.900	19.900	17.815	60,101
2024-11-04	19.900	20.000	19.900	19.950	17.860	50,498
2024-11-01	19.900	20.000	19.800	19.900	17.815	91,320

← NewerPage 8 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.