Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	55.836	57.100	55.836	57.003	54.533	421,728
2022-08-16	56.030	56.419	55.155	55.446	53.044	204,601
2022-08-15	54.863	55.738	54.863	55.446	53.044	91,614
2022-08-12	54.085	54.960	53.501	54.474	52.113	70,267
2022-08-11	54.474	55.155	53.209	54.085	51.741	165,840
2022-08-10	55.155	55.446	54.085	54.085	51.741	174,047
2022-08-09	55.349	55.446	54.474	54.960	52.579	143,923
2022-08-08	56.225	56.225	54.766	55.349	52.951	138,021
2022-08-05	55.641	56.419	54.766	55.933	53.509	173,140
2022-08-04	55.349	55.641	53.598	55.544	53.137	275,724
2022-08-03	56.808	58.267	55.155	55.155	52.765	531,672
2022-08-02	56.127	56.906	55.155	56.225	53.788	161,691
2022-08-01	55.836	56.127	55.155	56.127	53.695	144,772
2022-07-29	54.863	56.225	54.668	55.349	52.951	242,767
2022-07-28	58.462	58.462	54.474	54.474	52.113	440,738
2022-07-27	56.225	57.100	56.225	56.516	54.068	163,277
2022-07-26	56.808	57.197	55.544	56.225	53.788	182,210
2022-07-25	56.711	57.197	55.836	56.225	53.788	296,623
2022-07-22	56.322	57.197	56.030	56.711	54.254	536,098
2022-07-21	53.306	56.906	53.209	56.225	53.788	772,340
2022-07-20	54.182	54.182	52.723	52.917	50.624	237,742
2022-07-19	52.528	53.404	51.945	52.917	50.624	304,395
2022-07-18	51.069	52.723	51.069	52.431	50.159	439,510
2022-07-15	53.696	54.376	51.945	52.334	47.926	426,199
2022-07-14	52.625	54.376	52.334	53.404	48.906	587,867
2022-07-13	52.431	53.015	51.847	52.042	47.658	209,042
2022-07-12	53.112	53.404	50.096	51.166	46.857	494,588
2022-07-11	51.847	53.987	51.847	52.917	48.460	962,412
2022-07-08	53.404	53.793	51.653	51.653	47.302	406,414
2022-07-07	50.096	53.112	50.096	52.820	48.371	519,848
2022-07-06	50.972	52.723	50.583	50.583	46.322	660,725
2022-07-05	51.166	53.306	51.166	51.847	47.480	827,726
2022-07-04	49.902	52.528	49.610	52.528	48.104	1,042,031
2022-07-01	56.030	56.614	51.750	51.750	47.391	2,095,459
2022-06-30	63.812	65.174	57.489	57.489	52.647	3,673,205
2022-06-29	63.423	65.758	61.769	63.812	58.437	3,919,455
2022-06-28	63.812	64.493	60.894	63.423	58.081	2,948,961
2022-06-27	65.758	66.049	61.477	63.812	58.437	8,785,278
2022-06-24	57.878	62.547	57.003	62.547	57.279	2,711,404
2022-06-23	54.960	56.906	53.598	56.906	52.113	652,665
2022-06-22	55.446	55.836	53.890	54.571	49.975	376,755
2022-06-21	54.668	56.614	53.501	55.252	50.598	913,315
2022-06-20	53.987	53.987	50.680	52.042	47.658	225,263
2022-06-17	52.236	53.306	52.042	52.334	47.926	160,024
2022-06-16	55.446	56.030	53.306	53.501	48.995	203,078
2022-06-15	54.863	56.808	54.474	54.863	50.242	479,073
2022-06-14	52.820	55.155	52.723	54.085	49.529	268,836
2022-06-13	53.306	54.376	51.847	53.209	48.727	503,007
2022-06-10	55.446	57.100	54.279	56.225	51.489	400,896
2022-06-09	54.960	55.446	54.474	55.446	50.776	142,189
2022-06-08	56.614	57.392	53.890	54.474	49.885	483,418
2022-06-07	52.431	55.738	52.431	54.960	50.331	538,456
2022-06-06	53.501	54.182	52.625	52.723	48.282	137,787
2022-06-02	53.015	54.668	52.820	52.820	48.371	137,595
2022-06-01	52.917	53.501	52.820	52.820	48.371	78,231
2022-05-31	53.112	53.112	52.431	52.528	48.104	58,700
2022-05-30	53.501	54.182	52.528	53.112	48.638	182,356
2022-05-27	50.972	54.376	50.485	52.528	48.104	346,476
2022-05-26	51.653	51.653	49.902	50.388	46.144	103,014
2022-05-25	51.069	52.042	50.875	50.875	46.589	137,755

← NewerPage 18 of 21 · 1,222 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.