Nien Hsing Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 129,340 |
| 2026-10-16 | 17.150 | 17.200 | 17.000 | 17.150 | 17.150 | 125,462 |
| 2026-10-15 | 17.250 | 17.250 | 17.000 | 17.100 | 17.100 | 127,100 |
| 2026-10-14 | 17.150 | 17.200 | 17.000 | 17.100 | 17.100 | 142,130 |
| 2026-10-13 | 17.000 | 17.100 | 17.000 | 17.050 | 17.050 | 107,000 |
| 2026-10-12 | 17.000 | 17.100 | 16.900 | 17.050 | 17.050 | 67,433 |
| 2026-10-08 | 17.000 | 17.150 | 17.000 | 17.150 | 17.150 | 277,006 |
| 2026-10-07 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 81,334 |
| 2026-10-06 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 102,099 |
| 2026-10-05 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 150,290 |
| 2026-10-02 | 16.900 | 17.100 | 16.900 | 17.050 | 17.050 | 109,070 |
| 2026-10-01 | 16.900 | 17.000 | 16.800 | 17.000 | 17.000 | 198,182 |
| 2026-09-30 | 16.900 | 17.050 | 16.850 | 17.000 | 17.000 | 81,200 |
| 2026-09-29 | 17.050 | 17.050 | 16.900 | 16.900 | 16.900 | 115,088 |
| 2026-09-24 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 67,339 |
| 2026-09-23 | 17.100 | 17.200 | 17.050 | 17.100 | 17.100 | 64,205 |
| 2026-09-22 | 17.150 | 17.150 | 17.000 | 17.100 | 17.100 | 130,138 |
| 2026-09-21 | 17.050 | 17.100 | 17.000 | 17.100 | 17.100 | 102,000 |
| 2026-09-18 | 17.100 | 17.100 | 17.050 | 17.100 | 17.100 | 48,005 |
| 2026-09-17 | 16.950 | 17.100 | 16.950 | 17.100 | 17.100 | 94,000 |
| 2026-09-16 | 16.900 | 17.050 | 16.900 | 17.050 | 17.050 | 13,164 |
| 2026-09-15 | 17.150 | 17.150 | 16.900 | 16.900 | 16.900 | 97,040 |
| 2026-09-14 | 16.950 | 17.050 | 16.900 | 17.050 | 17.050 | 93,854 |
| 2026-09-11 | 16.900 | 17.100 | 16.900 | 17.000 | 17.000 | 149,113 |
| 2026-09-10 | 17.200 | 17.200 | 17.100 | 17.200 | 17.200 | 38,485 |
| 2026-09-09 | 17.250 | 17.300 | 17.200 | 17.250 | 17.250 | 64,116 |
| 2026-09-08 | 17.300 | 17.300 | 17.200 | 17.300 | 17.300 | 25,681 |
| 2026-09-07 | 17.300 | 17.350 | 17.200 | 17.300 | 17.300 | 41,345 |
| 2026-09-04 | 17.200 | 17.250 | 17.200 | 17.250 | 17.250 | 38,065 |
| 2026-09-03 | 17.300 | 17.350 | 17.250 | 17.250 | 17.250 | 32,298 |
| 2026-09-02 | 17.300 | 17.300 | 17.200 | 17.300 | 17.300 | 48,040 |
| 2026-09-01 | 17.300 | 17.300 | 17.200 | 17.300 | 17.300 | 131,061 |
| 2026-08-31 | 17.250 | 17.350 | 17.200 | 17.350 | 17.350 | 126,788 |
| 2026-08-28 | 17.400 | 17.400 | 17.250 | 17.400 | 17.400 | 82,500 |
| 2026-08-27 | 17.300 | 17.400 | 17.150 | 17.300 | 17.300 | 91,219 |
| 2026-08-26 | 17.450 | 17.450 | 17.250 | 17.350 | 17.350 | 76,980 |
| 2026-08-25 | 17.350 | 17.350 | 17.200 | 17.250 | 17.250 | 58,043 |
| 2026-08-24 | 17.350 | 17.350 | 17.250 | 17.350 | 17.350 | 137,023 |
| 2026-08-21 | 17.200 | 17.350 | 17.200 | 17.350 | 17.350 | 53,000 |
| 2026-08-20 | 17.250 | 17.350 | 17.200 | 17.350 | 17.350 | 126,000 |
| 2026-08-19 | 17.250 | 17.350 | 17.200 | 17.250 | 17.250 | 69,000 |
| 2026-08-18 | 17.300 | 17.400 | 17.200 | 17.400 | 17.400 | 72,013 |
| 2026-08-17 | 17.450 | 17.450 | 17.250 | 17.400 | 17.400 | 30,000 |
| 2026-08-14 | 17.350 | 17.450 | 17.300 | 17.450 | 17.450 | 77,000 |
| 2026-08-13 | 17.400 | 17.500 | 17.300 | 17.400 | 17.400 | 95,000 |
| 2026-08-12 | 17.500 | 17.500 | 17.400 | 17.400 | 17.400 | 51,421 |
| 2026-08-11 | 17.550 | 17.550 | 17.250 | 17.500 | 17.500 | 149,005 |
| 2026-08-10 | 17.400 | 17.550 | 17.100 | 17.500 | 17.500 | 211,190 |
| 2026-08-07 | 17.650 | 17.850 | 17.600 | 17.750 | 17.750 | 182,675 |
| 2026-08-06 | 17.500 | 17.550 | 17.400 | 17.550 | 17.550 | 35,603 |
| 2026-08-05 | 17.550 | 17.600 | 17.450 | 17.600 | 17.600 | 185,000 |
| 2026-08-04 | 17.500 | 17.550 | 17.350 | 17.550 | 17.550 | 90,735 |
| 2026-08-03 | 17.500 | 17.550 | 17.350 | 17.550 | 17.550 | 77,200 |
| 2026-07-31 | 17.400 | 17.550 | 17.400 | 17.500 | 17.500 | 110,030 |
| 2026-07-30 | 17.400 | 17.400 | 17.300 | 17.400 | 17.400 | 104,285 |
| 2026-07-29 | 17.400 | 17.400 | 17.200 | 17.400 | 17.400 | 186,064 |
| 2026-07-28 | 17.400 | 17.400 | 17.250 | 17.400 | 17.400 | 192,000 |
| 2026-07-27 | 17.400 | 17.400 | 17.250 | 17.400 | 17.400 | 117,006 |
| 2026-07-24 | 17.400 | 17.400 | 17.300 | 17.400 | 17.400 | 105,000 |
| 2026-07-23 | 17.350 | 17.400 | 17.250 | 17.400 | 17.400 | 101,027 |
Page 1 of 21 · 1,219 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.