Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	52.334	52.723	50.777	50.875	46.589	107,430
2022-05-23	52.431	52.917	51.361	52.334	47.926	99,718
2022-05-20	52.917	53.306	51.361	51.945	47.569	102,379
2022-05-19	53.306	53.306	51.945	52.820	48.371	87,945
2022-05-18	53.890	54.766	53.793	53.793	49.262	102,222
2022-05-17	53.209	54.279	52.528	53.793	49.262	206,193
2022-05-16	51.361	53.015	51.361	52.625	48.193	226,251
2022-05-13	51.750	52.236	51.264	51.264	46.946	149,140
2022-05-12	52.917	53.696	51.458	51.458	47.124	214,735
2022-05-11	57.197	57.976	53.112	53.209	48.727	636,084
2022-05-10	56.225	56.906	54.474	56.614	51.845	275,252
2022-05-09	57.392	57.392	55.641	56.225	51.489	266,723
2022-05-06	55.057	57.197	54.863	56.516	51.756	954,640
2022-05-05	54.766	56.711	54.668	55.544	50.865	480,041
2022-05-04	52.625	55.349	52.625	53.987	49.440	268,566
2022-05-03	51.555	52.528	51.555	52.334	47.926	69,271
2022-04-29	53.015	53.015	52.139	52.334	47.926	100,952
2022-04-28	51.653	52.528	51.555	51.847	47.480	196,465
2022-04-27	51.653	53.015	50.680	51.458	47.124	296,348
2022-04-26	51.945	52.820	50.972	52.625	48.193	290,775
2022-04-25	50.583	51.555	49.805	51.166	46.857	184,150
2022-04-22	54.960	54.960	52.236	52.431	48.015	392,520
2022-04-21	56.419	57.489	54.863	55.446	50.776	614,271
2022-04-20	55.933	56.127	54.766	55.641	50.954	266,295
2022-04-19	55.836	56.516	54.766	55.057	50.420	326,900
2022-04-18	56.419	58.656	55.446	55.836	51.133	1,158,136
2022-04-15	56.906	57.392	54.571	55.252	50.598	1,008,938
2022-04-14	52.917	57.392	52.431	56.906	52.113	1,558,867
2022-04-13	51.555	52.917	51.361	52.431	48.015	364,865
2022-04-12	51.069	51.555	50.096	51.458	47.124	221,482
2022-04-11	49.124	53.306	49.124	51.069	46.768	813,726
2022-04-08	47.859	48.637	46.838	48.637	44.541	101,813
2022-04-07	47.859	48.589	46.789	46.886	42.937	133,973
2022-04-06	48.394	48.589	48.054	48.248	44.184	67,119
2022-04-01	48.540	49.026	48.345	48.637	44.541	110,534
2022-03-31	50.777	50.777	49.415	49.415	45.253	69,303
2022-03-30	49.999	50.972	49.999	50.194	45.966	115,109
2022-03-29	50.583	50.583	49.902	49.999	45.788	94,983
2022-03-28	50.583	51.069	48.637	50.096	45.877	224,494
2022-03-25	48.929	52.528	48.735	51.069	46.768	511,808
2022-03-24	48.443	49.415	48.394	48.832	44.719	161,527
2022-03-23	48.443	49.221	47.859	48.054	44.006	221,405
2022-03-22	48.151	48.297	46.740	47.956	43.917	51,504
2022-03-21	48.637	48.637	47.567	48.151	44.095	60,807
2022-03-18	47.956	48.832	47.129	48.151	44.095	66,600
2022-03-17	47.178	48.589	46.692	47.956	43.917	107,044
2022-03-16	46.692	47.567	45.233	45.719	41.868	83,513
2022-03-15	48.637	48.637	45.865	46.400	42.492	130,196
2022-03-14	48.540	48.540	47.762	48.345	44.273	42,783
2022-03-11	48.151	48.540	47.908	48.540	44.452	41,612
2022-03-10	48.297	49.318	47.664	48.297	44.229	124,121
2022-03-09	46.400	47.373	46.400	47.129	43.160	80,579
2022-03-08	45.865	47.567	45.816	46.594	42.670	220,584
2022-03-07	49.805	49.805	44.941	45.816	41.957	531,901
2022-03-04	50.388	50.388	49.415	49.415	45.253	130,889
2022-03-03	51.361	51.361	49.610	49.999	45.788	376,394
2022-03-02	51.264	51.264	50.485	50.972	46.679	75,574
2022-03-01	50.485	51.555	50.485	51.264	46.946	69,671
2022-02-25	49.610	51.069	49.415	50.485	46.233	163,169
2022-02-24	51.166	51.166	49.221	49.513	45.342	297,006

← NewerPage 19 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.