Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	56.419	57.684	53.890	54.863	52.486	591,362
2022-11-10	55.933	56.225	54.571	55.446	53.044	177,950
2022-11-09	56.808	57.295	54.766	55.155	52.765	260,317
2022-11-08	57.489	58.170	56.127	56.711	54.254	381,427
2022-11-07	56.225	57.586	55.836	56.614	54.161	673,232
2022-11-04	55.252	56.808	54.668	55.155	52.765	340,537
2022-11-03	56.322	56.322	55.155	55.155	52.765	146,104
2022-11-02	54.474	56.225	53.209	55.836	53.416	441,429
2022-11-01	53.209	54.863	53.209	53.890	51.555	370,129
2022-10-31	52.042	52.723	52.042	52.431	50.159	41,172
2022-10-28	52.723	53.209	51.555	51.555	49.322	120,610
2022-10-27	52.042	54.474	52.042	53.501	51.183	97,720
2022-10-26	53.015	53.015	51.555	51.847	49.601	77,164
2022-10-25	54.474	54.474	51.555	53.015	50.717	153,196
2022-10-24	54.376	54.863	53.501	53.501	51.183	61,734
2022-10-21	54.376	55.349	52.431	52.431	50.159	230,300
2022-10-20	54.960	55.738	53.112	55.252	52.858	224,616
2022-10-19	53.404	56.225	52.723	54.863	52.486	479,221
2022-10-18	54.376	54.668	53.501	53.598	51.276	46,261
2022-10-17	53.987	53.987	52.139	53.112	50.811	42,176
2022-10-14	52.334	55.252	52.139	54.279	51.927	165,511
2022-10-13	55.349	55.544	51.458	51.555	49.322	295,206
2022-10-12	54.960	55.349	54.085	55.252	52.858	147,007
2022-10-11	54.474	55.446	53.696	54.960	52.579	663,574
2022-10-07	51.361	54.182	50.485	53.987	51.648	255,149
2022-10-06	50.680	52.139	49.999	51.555	49.322	104,539
2022-10-05	52.431	52.431	50.388	50.485	48.298	57,935
2022-10-04	52.431	52.431	51.166	51.166	48.949	32,897
2022-10-03	52.139	52.236	50.777	50.777	48.577	52,751
2022-09-30	51.069	52.042	50.777	51.458	49.229	68,055
2022-09-29	52.431	52.431	51.069	51.069	48.856	78,550
2022-09-28	52.528	52.917	50.777	51.555	49.322	140,876
2022-09-27	53.696	53.696	52.528	52.528	50.252	81,655
2022-09-26	54.376	55.155	53.015	53.696	51.369	89,902
2022-09-23	56.419	56.419	54.279	54.960	52.579	86,426
2022-09-22	55.836	56.516	55.738	56.030	53.602	62,457
2022-09-21	55.349	56.419	54.668	55.836	53.416	101,918
2022-09-20	54.960	55.641	54.474	54.960	52.579	99,524
2022-09-19	55.836	56.030	54.085	54.960	52.579	104,858
2022-09-16	56.225	57.295	56.225	56.322	53.882	126,755
2022-09-15	55.544	57.684	55.544	56.711	54.254	574,998
2022-09-14	54.863	56.808	53.987	55.252	52.858	585,046
2022-09-13	53.987	55.641	53.501	55.252	52.858	301,783
2022-09-12	52.431	53.793	52.042	53.793	51.462	180,508
2022-09-08	52.334	52.334	51.458	52.042	49.787	84,039
2022-09-07	50.875	51.555	50.388	51.555	49.322	47,516
2022-09-06	52.528	52.528	50.972	51.166	48.949	166,572
2022-09-05	52.723	52.917	52.334	52.625	50.345	106,237
2022-09-02	53.306	53.598	52.528	52.723	50.438	193,195
2022-09-01	53.890	54.474	53.209	53.306	50.997	160,486
2022-08-31	53.890	54.474	53.598	54.182	51.834	128,503
2022-08-30	53.501	53.987	53.404	53.598	51.276	195,420
2022-08-29	53.404	53.987	52.625	53.501	51.183	140,283
2022-08-26	55.836	55.836	54.668	54.668	52.300	77,103
2022-08-25	54.182	55.836	54.182	55.349	52.951	147,099
2022-08-24	54.182	54.863	53.987	54.085	51.741	93,988
2022-08-23	53.793	54.474	53.598	54.182	51.834	150,430
2022-08-22	55.252	55.446	53.890	54.571	52.206	150,194
2022-08-19	56.030	56.225	55.252	55.252	52.858	148,446
2022-08-18	56.322	56.419	55.252	55.544	53.137	197,123

← NewerPage 17 of 21 · 1,227 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.