Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	114.50	117.00	107.50	112.50	112.50	3,261,000
2023-11-08	118.00	120.50	115.00	115.50	115.50	3,744,000
2023-11-07	112.00	121.50	111.50	117.00	117.00	6,626,000
2023-11-06	110.00	114.00	107.00	112.50	112.50	3,837,000
2023-11-03	100.00	108.00	99.700	108.00	108.00	1,966,000
2023-11-02	98.600	101.00	98.300	100.00	100.00	997,000
2023-11-01	97.000	98.200	96.500	98.200	98.200	629,000
2023-10-31	103.00	105.50	96.600	97.100	97.100	1,929,000
2023-10-30	95.400	103.50	95.200	100.50	100.50	3,799,000
2023-10-27	94.000	95.800	93.900	95.000	95.000	643,000
2023-10-26	95.400	96.800	90.600	94.800	94.800	1,457,000
2023-10-25	97.000	97.300	96.000	96.000	96.000	469,000
2023-10-24	96.200	96.900	95.300	96.500	96.500	985,000
2023-10-23	94.500	96.300	94.500	95.900	95.900	1,246,000
2023-10-20	94.700	96.500	93.800	95.100	95.100	1,873,000
2023-10-19	91.400	95.800	91.300	94.800	94.800	2,044,000
2023-10-18	91.000	92.400	91.000	91.900	91.900	1,993,000
2023-10-17	91.100	94.000	90.300	91.200	91.200	2,202,000
2023-10-16	89.900	91.000	89.500	91.000	91.000	754,000
2023-10-13	88.000	90.000	88.000	90.000	90.000	1,645,000
2023-10-12	88.800	88.800	87.300	88.400	88.400	601,000
2023-10-11	87.000	88.100	86.600	87.900	87.900	1,226,000
2023-10-06	88.800	88.800	85.700	86.700	86.700	449,000
2023-10-05	88.800	90.200	86.800	88.700	88.700	1,695,000
2023-10-04	88.000	89.200	87.800	88.500	88.500	871,000
2023-10-03	88.000	88.800	87.600	88.500	88.500	1,582,000
2023-10-02	87.300	88.900	87.000	87.600	87.600	942,000
2023-09-28	87.100	88.800	85.100	87.400	87.400	2,513,000
2023-09-27	84.500	88.000	84.200	87.000	87.000	3,036,000
2023-09-26	85.800	87.600	83.800	84.200	84.200	2,132,000
2023-09-25	82.900	86.500	82.800	86.500	86.500	1,583,000
2023-09-22	82.300	83.200	81.700	83.200	83.200	858,000
2023-09-21	81.000	82.500	80.600	82.500	82.500	789,000
2023-09-20	80.800	82.000	80.500	81.100	81.100	718,000
2023-09-19	80.100	81.500	80.100	80.800	80.800	664,000
2023-09-18	79.000	81.700	78.900	80.100	80.100	410,000
2023-09-15	77.900	79.400	77.500	79.000	79.000	260,000
2023-09-14	76.700	77.600	76.200	77.600	77.600	214,000
2023-09-13	77.200	78.500	76.000	76.200	76.200	436,000
2023-09-12	76.100	77.600	76.100	77.200	77.200	287,000
2023-09-11	76.900	77.200	75.800	76.900	76.900	127,000
2023-09-08	76.900	77.300	76.100	76.900	76.900	108,000
2023-09-07	78.300	78.500	76.400	76.800	76.800	259,000
2023-09-06	80.900	81.000	78.000	78.300	78.300	393,000
2023-09-05	79.500	80.900	79.200	80.600	80.600	415,000
2023-09-04	79.600	79.900	77.500	79.900	79.900	1,093,000
2023-09-01	81.900	83.500	78.500	78.900	78.900	2,162,000
2023-08-31	80.000	81.800	80.000	81.800	81.800	1,477,000
2023-08-30	80.800	81.100	79.900	80.000	80.000	349,000
2023-08-29	80.200	81.000	79.700	80.400	80.400	429,000
2023-08-28	79.800	81.700	79.700	80.000	80.000	861,000
2023-08-25	83.000	84.000	79.500	79.800	79.800	1,559,000
2023-08-24	81.300	82.700	80.600	81.200	81.200	1,162,000
2023-08-23	82.200	82.300	80.500	81.000	81.000	765,000
2023-08-22	81.000	82.300	80.600	81.200	81.200	1,127,000
2023-08-21	76.800	81.700	76.800	80.500	80.500	1,439,000
2023-08-18	77.500	77.500	75.200	75.400	75.400	478,000
2023-08-17	77.000	78.500	76.900	76.900	76.900	731,000
2023-08-16	74.600	77.800	74.300	77.800	77.800	1,039,000
2023-08-15	71.600	74.900	71.600	74.600	74.600	915,000

← NewerPage 13 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.