Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	91.900	93.000	83.000	86.700	86.700	426,000
2024-08-05	96.400	96.900	90.900	90.900	90.900	369,000
2024-08-02	103.50	107.00	100.50	101.00	101.00	686,000
2024-08-01	100.00	104.50	100.00	104.50	104.50	792,000
2024-07-31	99.800	101.00	98.500	99.800	99.800	388,000
2024-07-30	100.00	101.00	95.900	99.700	99.700	479,000
2024-07-29	108.00	108.00	99.700	99.700	99.700	332,000
2024-07-26	109.50	109.50	104.50	105.50	105.50	288,000
2024-07-25	110.00	110.00	110.00	110.00	110.00	0
2024-07-24	110.00	110.00	110.00	110.00	110.00	0
2024-07-23	112.00	114.50	109.50	110.00	110.00	417,000
2024-07-22	111.76	113.24	109.80	111.27	108.97	388,619
2024-07-19	113.24	113.73	111.27	111.76	109.45	143,819
2024-07-18	111.76	114.22	109.80	112.75	110.41	317,219
2024-07-17	115.20	115.20	112.25	112.25	109.93	222,359
2024-07-16	118.00	120.00	116.50	116.50	116.50	467,000
2024-07-15	117.50	118.50	114.50	117.00	117.00	313,000
2024-07-12	119.00	120.00	116.50	116.50	116.50	368,000
2024-07-11	120.50	122.00	118.00	120.00	120.00	618,000
2024-07-10	119.00	122.50	118.50	119.50	119.50	635,000
2024-07-09	122.00	124.00	118.00	118.00	118.00	1,312,000
2024-07-08	119.00	119.00	115.00	116.50	116.50	564,000
2024-07-05	117.50	122.00	117.50	118.00	118.00	866,000
2024-07-04	114.00	118.00	113.00	117.50	117.50	584,000
2024-07-03	115.00	115.50	113.00	113.00	113.00	159,000
2024-07-02	117.00	117.00	114.00	114.00	114.00	354,000
2024-07-01	112.00	116.50	111.50	116.00	116.00	982,000
2024-06-28	111.50	112.00	110.50	111.00	111.00	224,000
2024-06-27	111.00	112.50	110.00	110.00	110.00	215,000
2024-06-26	111.50	112.00	110.50	111.00	111.00	125,000
2024-06-25	110.50	112.00	108.00	111.50	111.50	625,000
2024-06-24	111.50	112.50	109.50	110.00	110.00	450,000
2024-06-21	112.00	112.00	110.00	110.50	110.50	274,000
2024-06-20	112.50	113.00	111.00	111.50	111.50	152,000
2024-06-19	114.00	114.00	111.50	111.50	111.50	458,000
2024-06-18	114.00	116.00	113.00	113.50	113.50	404,000
2024-06-17	113.50	114.50	112.00	113.50	113.50	274,000
2024-06-14	114.00	115.50	112.50	113.50	113.50	456,000
2024-06-13	117.50	117.50	113.00	113.00	113.00	455,000
2024-06-12	117.00	117.50	114.50	117.00	117.00	357,000
2024-06-11	115.00	119.00	115.00	116.00	116.00	787,000
2024-06-07	113.00	115.00	113.00	113.00	113.00	356,000
2024-06-06	113.50	115.00	112.50	113.00	113.00	205,000
2024-06-05	113.00	113.50	111.50	113.00	113.00	148,000
2024-06-04	114.50	115.00	112.50	113.00	113.00	136,000
2024-06-03	114.00	115.50	113.00	114.00	114.00	455,000
2024-05-31	112.50	115.00	112.00	112.50	112.50	274,000
2024-05-30	114.50	114.50	112.00	112.00	112.00	162,000
2024-05-29	114.50	115.50	113.00	114.00	114.00	243,000
2024-05-28	113.00	115.50	112.50	114.00	114.00	393,000
2024-05-27	111.00	113.50	111.00	112.50	112.50	252,000
2024-05-24	111.00	112.00	110.00	110.00	110.00	151,000
2024-05-23	112.50	113.00	110.00	111.00	111.00	274,000
2024-05-22	113.00	115.50	112.50	113.00	113.00	279,000
2024-05-21	114.50	114.50	112.50	113.50	113.50	102,000
2024-05-20	114.00	114.50	112.50	113.00	113.00	106,000
2024-05-17	114.00	115.00	113.00	113.00	113.00	211,000
2024-05-16	116.50	116.50	113.00	114.00	114.00	318,000
2024-05-15	114.00	117.00	114.00	114.00	114.00	476,000
2024-05-14	116.50	117.00	112.50	112.50	112.50	438,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.8000 TWD
2025-07-24	2.0000 TWD
2024-07-23	2.3460 TWD
2023-07-24	3.8000 TWD
2022-07-18	2.2373 TWD
2021-07-09	1.7509 TWD
2020-07-10	1.7509 TWD
2019-07-25	0.9727 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.