Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	62.000	62.000	60.500	60.700	58.070	458,943
2023-02-14	62.200	62.700	61.500	61.600	58.931	418,301
2023-02-13	62.900	62.900	61.500	61.700	59.027	582,459
2023-02-10	65.900	65.900	62.700	62.800	60.079	1,569,864
2023-02-09	68.600	69.700	65.700	65.900	63.045	3,301,534
2023-02-08	64.688	68.870	64.396	68.870	65.886	2,987,573
2023-02-07	64.104	64.785	62.839	64.298	61.512	2,101,707
2023-02-06	59.532	63.715	59.046	63.617	60.861	1,842,571
2023-02-03	60.991	60.991	58.851	59.046	56.487	882,413
2023-02-02	60.505	61.186	60.213	60.699	58.069	680,862
2023-02-01	60.407	61.672	60.116	60.407	57.790	1,135,413
2023-01-31	60.018	60.797	59.629	59.921	57.325	864,433
2023-01-30	59.727	60.213	59.143	59.727	57.139	559,837
2023-01-17	60.505	60.699	59.046	59.046	56.487	577,708
2023-01-16	59.629	60.505	58.851	60.213	57.604	1,510,231
2023-01-13	59.046	60.018	58.365	59.337	56.766	874,379
2023-01-12	59.337	59.824	58.365	58.851	56.301	439,179
2023-01-11	60.310	60.797	58.851	58.851	56.301	537,848
2023-01-10	60.310	60.991	60.310	60.699	58.069	440,132
2023-01-09	59.921	60.699	59.435	60.310	57.697	836,253
2023-01-06	61.672	61.672	58.559	59.337	56.766	837,941
2023-01-05	61.283	62.256	60.991	61.186	58.534	924,241
2023-01-04	60.602	61.575	60.116	60.797	58.162	721,732
2023-01-03	61.283	62.256	60.310	60.602	57.976	1,428,262
2022-12-30	60.894	64.201	59.629	61.672	59.000	1,493,812
2022-12-29	60.407	61.088	59.727	60.699	58.069	479,705
2022-12-28	62.353	62.645	60.213	60.894	58.255	1,035,811
2022-12-27	64.104	64.104	62.353	62.353	59.651	408,661
2022-12-26	63.715	64.298	62.742	63.423	60.675	713,536
2022-12-23	63.326	64.007	62.742	63.520	60.768	929,552
2022-12-22	66.633	67.606	64.590	64.590	61.792	683,981
2022-12-21	65.466	67.022	64.104	66.730	63.839	1,574,007
2022-12-20	68.092	68.578	63.715	64.688	61.885	1,419,739
2022-12-19	69.065	69.551	68.092	69.551	66.538	1,055,029
2022-12-16	69.065	69.940	67.800	69.065	66.072	982,740
2022-12-15	70.232	71.302	70.038	70.524	67.468	1,080,017
2022-12-14	72.567	73.248	69.940	69.940	66.910	1,710,222
2022-12-13	73.929	75.874	71.691	72.275	69.143	2,889,854
2022-12-12	73.929	75.193	73.442	73.637	70.446	1,915,720
2022-12-09	75.874	76.555	72.664	73.929	70.725	2,731,420
2022-12-08	74.415	75.874	73.345	75.874	72.586	4,461,107
2022-12-07	74.220	76.166	72.956	74.318	71.098	3,210,111
2022-12-06	75.971	77.041	73.442	75.680	72.400	3,447,370
2022-12-05	73.929	77.041	73.345	77.041	73.703	2,680,246
2022-12-02	78.598	79.084	71.789	74.220	71.004	4,774,773
2022-12-01	76.750	80.251	75.971	79.376	75.937	5,632,440
2022-11-30	75.388	77.820	73.345	74.026	70.818	4,991,216
2022-11-29	71.594	75.096	71.205	74.901	71.656	4,953,657
2022-11-28	68.578	72.080	68.189	72.080	68.957	4,774,358
2022-11-25	61.283	68.578	61.283	68.578	65.607	4,382,881
2022-11-24	61.477	64.007	61.477	62.353	59.651	1,772,000
2022-11-23	56.906	62.839	56.322	62.353	59.651	3,029,257
2022-11-22	58.656	59.337	56.127	57.392	54.905	885,020
2022-11-21	59.727	59.824	57.197	57.976	55.464	575,001
2022-11-18	62.742	62.742	58.851	59.143	56.580	1,025,804
2022-11-17	61.672	62.645	61.283	62.353	59.651	854,819
2022-11-16	60.310	62.256	60.116	61.672	59.000	1,743,645
2022-11-15	60.018	61.283	59.143	59.921	57.325	1,346,437
2022-11-14	54.766	60.310	54.474	60.018	57.418	1,888,629
2022-11-11	56.419	57.684	53.890	54.863	52.486	591,362

← NewerPage 16 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.