Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	97.200	98.500	96.800	97.800	97.800	360,000
2024-02-01	96.500	97.200	95.400	96.600	96.600	388,000
2024-01-31	95.600	96.700	94.900	95.700	95.700	281,000
2024-01-30	96.700	96.700	95.000	95.800	95.800	399,000
2024-01-29	95.500	96.600	94.900	95.400	95.400	264,000
2024-01-26	95.600	96.800	94.200	95.400	95.400	871,000
2024-01-25	97.500	97.900	95.100	95.600	95.600	611,000
2024-01-24	98.500	100.50	97.100	97.500	97.500	580,000
2024-01-23	101.00	102.00	98.300	98.500	98.500	282,000
2024-01-22	100.50	101.50	99.500	101.00	101.00	902,000
2024-01-19	98.600	99.700	97.400	99.000	99.000	234,000
2024-01-18	100.00	101.00	96.000	98.600	98.600	639,000
2024-01-17	100.50	101.50	97.500	99.700	99.700	451,000
2024-01-16	101.50	102.00	99.100	99.400	99.400	391,000
2024-01-15	101.00	103.00	101.00	101.50	101.50	567,000
2024-01-12	102.00	103.00	98.200	101.00	101.00	596,000
2024-01-11	103.00	103.50	101.00	102.00	102.00	387,000
2024-01-10	103.50	105.00	101.50	101.50	101.50	280,000
2024-01-09	104.50	104.50	102.50	104.50	104.50	392,000
2024-01-08	105.00	106.00	102.50	103.00	103.00	316,000
2024-01-05	104.50	105.50	103.50	104.00	104.00	238,000
2024-01-04	108.50	110.00	103.50	104.00	104.00	974,000
2024-01-03	108.00	109.00	107.50	109.00	109.00	387,000
2024-01-02	106.00	108.00	106.00	108.00	108.00	602,000
2023-12-29	108.00	109.00	106.00	106.50	106.50	676,000
2023-12-28	108.00	109.00	107.00	108.00	108.00	474,000
2023-12-27	106.50	108.00	106.50	107.00	107.00	627,000
2023-12-26	105.00	106.50	105.00	106.00	106.00	498,000
2023-12-25	105.50	105.50	103.00	105.00	105.00	746,000
2023-12-22	103.00	105.00	102.50	104.00	104.00	710,000
2023-12-21	104.00	104.50	101.50	102.00	102.00	1,667,000
2023-12-20	112.00	112.00	105.00	105.00	105.00	2,221,000
2023-12-19	111.50	115.50	110.00	111.00	111.00	1,660,000
2023-12-18	110.00	112.50	110.00	111.50	111.50	1,215,000
2023-12-15	114.50	115.00	110.50	110.50	110.50	1,235,000
2023-12-14	115.00	116.50	112.50	114.00	114.00	1,333,000
2023-12-13	113.50	116.00	112.50	114.00	114.00	1,905,000
2023-12-12	113.00	115.00	112.50	113.00	113.00	890,000
2023-12-11	117.00	120.50	109.00	112.50	112.50	3,565,000
2023-12-08	120.00	122.50	116.00	118.50	118.50	1,894,000
2023-12-07	122.00	127.00	117.50	119.50	119.50	5,675,000
2023-12-06	115.50	124.50	115.00	124.50	124.50	4,552,000
2023-12-05	119.00	119.00	107.50	113.50	113.50	4,973,000
2023-12-04	120.50	121.50	118.50	118.50	118.50	1,675,000
2023-12-01	117.50	119.50	115.00	119.00	119.00	3,059,000
2023-11-30	123.00	125.00	117.00	117.00	117.00	1,831,000
2023-11-29	121.00	124.00	121.00	122.00	122.00	1,279,000
2023-11-28	119.50	123.00	119.50	122.00	122.00	2,068,000
2023-11-27	117.00	121.00	117.00	119.50	119.50	1,202,000
2023-11-24	118.00	119.50	115.00	118.00	118.00	2,100,000
2023-11-23	121.50	122.50	118.00	118.50	118.50	2,714,000
2023-11-22	121.50	124.00	118.50	122.00	122.00	2,391,000
2023-11-21	124.00	126.00	119.50	122.00	122.00	2,867,000
2023-11-20	121.50	124.00	120.00	124.00	124.00	2,753,000
2023-11-17	119.50	123.50	117.50	120.00	120.00	3,665,000
2023-11-16	118.00	120.00	113.50	119.50	119.50	2,349,000
2023-11-15	119.50	120.50	117.00	118.00	118.00	2,460,000
2023-11-14	115.50	118.00	115.00	117.50	117.50	2,555,000
2023-11-13	111.00	117.00	109.00	116.00	116.00	3,463,000
2023-11-10	112.00	114.00	108.00	108.00	108.00	2,534,000

← NewerPage 12 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.