Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	72.000	72.000	69.300	70.400	70.400	485,000
2023-08-11	71.500	72.600	71.300	71.700	71.700	202,000
2023-08-10	73.000	73.300	70.600	71.500	71.500	584,000
2023-08-09	73.200	74.500	73.000	73.000	73.000	280,000
2023-08-08	74.600	74.600	72.500	73.400	73.400	367,000
2023-08-07	74.000	75.500	72.500	74.100	74.100	573,000
2023-08-04	77.800	77.800	71.600	74.000	74.000	1,233,000
2023-08-03	77.800	77.800	77.800	77.800	77.800	0
2023-08-02	78.200	79.500	76.000	77.800	77.800	1,213,000
2023-08-01	80.100	80.400	78.200	78.700	78.700	660,000
2023-07-31	81.800	82.200	79.000	79.300	79.300	1,419,000
2023-07-28	82.900	83.700	80.700	81.200	81.200	1,157,000
2023-07-27	86.300	86.500	82.000	82.900	82.900	1,811,000
2023-07-26	87.900	88.000	85.500	85.800	85.800	2,060,000
2023-07-25	86.400	88.700	83.800	86.800	86.800	2,856,000
2023-07-24	87.100	87.700	85.400	86.000	86.000	2,887,000
2023-07-21	86.400	88.500	83.700	87.700	83.900	4,350,000
2023-07-20	80.000	86.300	79.300	86.300	82.561	2,759,000
2023-07-19	77.400	80.500	76.200	78.500	75.099	2,963,248
2023-07-18	75.700	77.800	74.700	76.800	73.472	1,610,712
2023-07-17	77.600	77.600	75.400	75.400	72.133	1,405,485
2023-07-14	71.500	76.700	71.500	76.600	73.281	2,729,950
2023-07-13	72.300	72.900	71.100	71.100	68.019	450,639
2023-07-12	71.900	73.500	71.600	71.900	68.785	1,028,930
2023-07-11	70.600	72.400	70.300	72.000	68.880	688,038
2023-07-10	70.600	70.600	69.100	69.900	66.871	247,071
2023-07-07	70.700	70.900	69.100	69.900	66.871	550,700
2023-07-06	70.300	71.500	70.300	70.800	67.732	521,314
2023-07-05	71.600	71.800	70.500	70.700	67.637	581,950
2023-07-04	71.500	71.900	71.000	71.500	68.402	230,082
2023-07-03	71.000	72.000	70.900	71.300	68.211	461,120
2023-06-30	71.600	71.700	70.600	70.800	67.732	199,906
2023-06-29	72.400	72.400	71.000	71.000	67.924	285,795
2023-06-28	71.700	72.800	71.100	71.900	68.785	579,760
2023-06-27	70.300	72.000	70.300	71.200	68.115	569,290
2023-06-26	70.700	71.000	70.200	70.500	67.445	163,088
2023-06-21	70.500	71.300	70.500	70.700	67.637	93,150
2023-06-20	71.500	71.800	70.500	70.800	67.732	335,192
2023-06-19	69.600	71.300	69.100	71.000	67.924	464,099
2023-06-16	71.500	72.200	70.200	70.300	67.254	606,467
2023-06-15	71.000	72.000	70.500	71.600	68.498	1,085,850
2023-06-14	70.500	71.400	70.100	70.300	67.254	588,790
2023-06-13	72.700	72.800	70.200	70.200	67.158	770,400
2023-06-12	72.500	73.000	70.200	71.500	68.402	1,794,103
2023-06-09	74.800	74.800	72.000	72.500	69.359	1,417,356
2023-06-08	77.100	77.100	73.400	73.800	70.602	1,143,840
2023-06-07	79.000	79.300	76.500	76.900	73.568	1,219,252
2023-06-06	77.300	78.500	76.900	77.900	74.525	2,940,402
2023-06-05	76.500	78.800	76.200	77.300	73.951	2,171,488
2023-06-02	78.600	79.500	76.000	76.000	72.707	2,172,893
2023-06-01	76.800	78.500	76.400	78.500	75.099	1,564,563
2023-05-31	75.400	76.900	75.400	76.400	73.090	1,128,207
2023-05-30	74.400	77.300	74.200	75.400	72.133	1,625,907
2023-05-29	75.100	75.300	73.500	74.400	71.176	1,500,609
2023-05-26	73.000	74.300	72.200	73.900	70.698	1,532,046
2023-05-25	74.900	75.800	72.800	73.200	70.028	1,466,811
2023-05-24	74.800	75.400	73.600	74.400	71.176	1,666,945
2023-05-23	71.800	75.800	71.700	74.500	71.272	3,360,524
2023-05-22	71.800	72.500	69.500	72.400	69.263	4,641,171
2023-05-19	64.400	67.500	64.400	67.300	64.384	3,199,767

← NewerPage 14 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.