Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	112.50	117.50	112.50	116.50	116.50	497,000
2024-05-10	112.50	114.50	111.50	112.50	112.50	424,000
2024-05-09	116.00	116.50	113.00	113.00	113.00	380,000
2024-05-08	116.50	116.50	114.00	114.00	114.00	313,000
2024-05-07	116.50	118.00	113.50	116.50	116.50	385,000
2024-05-06	117.00	118.00	114.00	116.00	116.00	562,000
2024-05-03	119.00	121.00	115.00	115.00	115.00	564,000
2024-05-02	119.00	120.50	116.00	118.00	118.00	586,000
2024-04-30	120.00	120.00	114.00	119.00	119.00	944,000
2024-04-29	120.50	121.50	117.00	117.50	117.50	695,000
2024-04-26	126.50	126.50	120.00	120.00	120.00	923,000
2024-04-25	128.50	131.50	124.50	125.00	125.00	936,000
2024-04-24	127.00	131.00	126.50	128.00	128.00	1,105,000
2024-04-23	128.00	129.50	124.00	124.50	124.50	840,000
2024-04-22	137.00	137.00	123.00	127.50	127.50	2,365,000
2024-04-19	135.50	137.50	128.50	136.00	136.00	2,361,000
2024-04-18	131.50	137.00	131.00	135.00	135.00	2,324,000
2024-04-17	124.50	135.50	124.00	132.00	132.00	2,853,000
2024-04-16	123.00	125.00	116.00	123.50	123.50	1,197,000
2024-04-15	125.00	127.50	122.00	123.00	123.00	901,000
2024-04-12	126.00	130.00	126.00	126.50	126.50	2,076,000
2024-04-11	116.00	127.00	116.00	123.50	123.50	3,183,000
2024-04-10	107.50	118.00	107.00	116.50	116.50	1,594,000
2024-04-09	113.50	113.50	107.50	107.50	107.50	982,000
2024-04-08	104.50	112.00	104.50	112.00	112.00	1,410,000
2024-04-03	101.00	102.50	101.00	102.00	102.00	100,000
2024-04-02	102.50	104.00	101.50	101.50	101.50	252,000
2024-04-01	101.00	103.00	101.00	101.00	101.00	387,000
2024-03-29	102.50	103.50	100.00	100.50	100.50	213,000
2024-03-28	102.00	104.00	100.50	101.50	101.50	327,000
2024-03-27	100.50	101.00	99.600	99.700	99.700	313,000
2024-03-26	100.00	100.00	100.00	100.00	100.00	697,113
2024-03-25	102.00	103.50	100.00	100.00	100.00	199,000
2024-03-22	103.50	105.00	101.00	101.00	101.00	341,000
2024-03-21	102.00	105.00	102.00	103.00	103.00	771,000
2024-03-20	103.50	103.50	103.50	103.50	103.50	449,895
2024-03-19	105.00	107.00	103.50	103.50	103.50	383,000
2024-03-18	104.50	104.50	104.50	104.50	104.50	454,825
2024-03-15	108.50	110.00	104.50	104.50	104.50	573,000
2024-03-14	115.00	116.00	109.00	109.50	109.50	892,000
2024-03-13	108.50	108.50	108.50	108.50	108.50	1,941,719
2024-03-12	103.50	110.00	103.50	108.50	108.50	834,000
2024-03-11	104.00	104.50	103.00	103.50	103.50	92,000
2024-03-08	104.00	107.00	102.00	103.00	103.00	669,000
2024-03-07	109.00	109.00	103.00	103.00	103.00	725,000
2024-03-06	108.00	111.00	107.50	108.00	108.00	716,000
2024-03-05	108.00	108.00	106.00	108.00	108.00	331,000
2024-03-04	106.00	108.00	105.00	107.50	107.50	437,000
2024-03-01	105.50	106.00	103.50	105.50	105.50	369,000
2024-02-29	108.00	108.50	104.00	104.50	104.50	857,000
2024-02-27	105.50	109.00	104.00	109.00	109.00	1,301,000
2024-02-26	106.00	107.00	104.00	104.00	104.00	430,000
2024-02-23	104.50	107.50	103.50	106.00	106.00	546,000
2024-02-22	107.50	109.00	103.00	103.50	103.50	1,012,000
2024-02-21	100.50	109.50	100.00	107.00	107.00	1,580,000
2024-02-20	101.00	102.00	99.300	99.600	99.600	295,000
2024-02-19	100.00	103.00	99.200	100.50	100.50	790,000
2024-02-16	99.200	100.50	98.900	100.00	100.00	350,000
2024-02-15	97.000	99.000	96.000	99.000	99.000	444,000
2024-02-05	98.000	100.00	94.400	95.100	95.100	483,000

← NewerPage 11 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.