Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.000	20.000	19.900	19.950	17.860	22,625
2024-10-29	20.000	20.050	19.850	19.850	17.770	59,075
2024-10-28	19.800	20.200	19.800	19.950	17.860	215,062
2024-10-25	20.150	20.200	20.000	20.000	17.905	17,666
2024-10-24	20.150	20.500	19.800	20.000	17.905	122,049
2024-10-23	19.950	20.350	19.950	20.150	18.039	67,850
2024-10-22	19.850	20.300	19.850	20.050	17.949	252,475
2024-10-21	20.000	20.000	19.850	19.850	17.770	39,669
2024-10-18	20.050	20.050	19.850	19.900	17.815	71,205
2024-10-17	19.900	20.000	19.900	19.900	17.815	31,151
2024-10-16	20.200	20.200	19.850	19.900	17.815	58,855
2024-10-15	20.000	20.200	20.000	20.100	17.994	54,313
2024-10-14	20.300	20.300	19.850	20.000	17.905	91,612
2024-10-11	20.200	20.200	20.050	20.050	17.949	102,000
2024-10-09	20.150	20.350	20.100	20.200	18.084	28,675
2024-10-08	20.400	20.400	20.150	20.150	18.039	53,090
2024-10-07	19.950	20.500	19.950	20.250	18.128	328,242
2024-10-04	20.700	20.700	19.900	19.900	17.815	203,974
2024-10-01	20.200	20.300	20.100	20.250	18.128	75,000
2024-09-30	20.000	20.300	20.000	20.300	18.173	122,329
2024-09-27	19.950	20.150	19.950	20.150	18.039	122,404
2024-09-26	20.000	20.000	19.900	19.950	17.860	78,050
2024-09-25	20.000	20.100	19.850	20.000	17.905	71,233
2024-09-24	19.900	20.100	19.900	19.900	17.815	15,095
2024-09-23	20.000	20.100	19.850	19.900	17.815	61,971
2024-09-20	20.200	20.200	20.000	20.100	17.994	109,627
2024-09-19	19.900	20.050	19.850	20.000	17.905	35,423
2024-09-18	20.000	20.000	19.900	19.900	17.815	17,000
2024-09-16	19.800	20.050	19.800	19.950	17.860	82,233
2024-09-13	19.850	19.850	19.750	19.850	17.770	41,741
2024-09-12	19.850	19.950	19.850	19.900	17.815	40,330
2024-09-11	19.600	19.900	19.600	19.750	17.681	52,165
2024-09-10	19.650	19.850	19.600	19.800	17.726	14,192
2024-09-09	19.550	19.850	19.550	19.650	17.591	46,456
2024-09-06	19.850	20.300	19.750	19.850	17.770	42,028
2024-09-05	19.900	20.100	19.800	19.850	17.770	76,419
2024-09-04	19.700	20.300	19.700	19.800	17.726	862,500
2024-09-03	20.150	20.150	20.000	20.100	17.994	30,114
2024-09-02	20.400	20.400	20.250	20.250	18.128	75,391
2024-08-30	20.150	20.250	20.150	20.200	18.084	183,852
2024-08-29	20.200	20.450	20.100	20.150	18.039	56,233
2024-08-28	20.150	20.200	20.100	20.100	17.994	59,238
2024-08-27	20.200	20.200	20.050	20.150	18.039	52,190
2024-08-26	20.400	20.400	20.100	20.100	17.994	255,542
2024-08-23	20.150	20.300	20.000	20.300	18.173	99,509
2024-08-22	20.000	20.250	19.950	20.150	18.039	97,505
2024-08-21	20.150	20.150	19.850	20.050	17.949	121,095
2024-08-20	20.200	20.200	20.000	20.100	17.994	53,235
2024-08-19	19.900	20.300	19.900	20.250	18.128	289,334
2024-08-16	19.900	19.900	19.800	19.850	17.770	106,535
2024-08-15	19.750	19.800	19.750	19.750	17.681	229,801
2024-08-14	19.750	19.800	19.700	19.700	17.636	104,165
2024-08-13	19.800	19.900	19.700	19.700	17.636	190,000
2024-08-12	19.800	19.900	19.700	19.750	17.681	86,108
2024-08-09	19.650	19.800	19.650	19.750	17.681	148,102
2024-08-08	19.600	19.750	19.500	19.700	17.636	70,033
2024-08-07	19.750	19.800	19.700	19.800	17.726	111,000
2024-08-06	19.450	19.900	19.050	19.700	17.636	358,028
2024-08-05	19.700	19.700	18.950	19.450	17.412	385,258
2024-08-02	19.600	19.650	19.400	19.600	17.546	102,637

← NewerPage 9 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.