Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.700	78.900	76.700	77.300	75.500	99,000
2026-07-21	76.800	77.000	75.800	76.700	74.914	93,000
2026-07-20	78.300	78.600	74.200	75.100	73.351	155,000
2026-07-17	80.000	81.200	77.300	78.000	76.184	320,250
2026-07-16	82.600	84.000	81.600	82.700	80.774	90,000
2026-07-15	82.200	84.900	81.200	83.200	83.200	194,000
2026-07-14	84.900	84.900	79.900	81.700	81.700	250,000
2026-07-13	85.300	86.900	84.200	85.300	85.300	193,020
2026-07-10	83.600	83.600	83.600	83.600	83.600	0
2026-07-09	82.000	86.400	82.000	83.600	83.600	210,044
2026-07-08	85.300	85.500	82.300	83.600	83.600	165,000
2026-07-07	90.600	90.600	84.400	84.600	84.600	386,000
2026-07-06	89.200	93.000	88.000	89.100	89.100	434,000
2026-07-03	88.600	89.900	87.500	89.200	89.200	132,068
2026-07-02	87.000	89.200	86.100	87.800	87.800	238,200
2026-07-01	90.800	91.200	86.800	87.800	87.800	304,155
2026-06-30	89.300	91.200	89.300	90.900	90.900	163,498
2026-06-29	91.800	91.900	89.100	89.100	89.100	233,000
2026-06-26	93.400	93.400	88.000	88.900	88.900	372,000
2026-06-25	93.800	94.800	91.900	93.400	93.400	397,405
2026-06-24	91.800	93.800	90.300	93.400	93.400	413,017
2026-06-23	95.600	95.600	91.800	91.800	91.800	311,000
2026-06-22	99.800	100.00	95.600	95.600	95.600	682,553
2026-06-18	93.000	99.000	91.300	97.900	97.900	734,603
2026-06-17	88.600	94.000	88.100	91.800	91.800	306,030
2026-06-16	92.700	92.700	88.100	88.600	88.600	430,010
2026-06-15	94.000	94.600	91.000	91.200	91.200	433,011
2026-06-12	93.000	93.000	89.400	92.900	92.900	495,019
2026-06-11	90.000	93.000	86.800	89.800	89.800	653,007
2026-06-10	97.600	105.00	92.100	92.100	92.100	1,478,020
2026-06-09	102.50	104.00	99.200	99.800	99.800	733,250
2026-06-08	92.700	103.00	92.700	99.800	99.800	1,043,500
2026-06-05	104.00	106.00	99.900	103.00	103.00	1,502,048
2026-06-04	101.00	105.50	95.000	104.00	104.00	1,806,208
2026-06-03	104.50	107.00	101.00	101.00	101.00	846,010
2026-06-02	103.50	106.00	100.00	105.00	105.00	887,049
2026-06-01	107.00	110.50	102.00	104.50	104.50	1,533,079
2026-05-29	114.00	117.50	104.00	105.00	105.00	3,433,490
2026-05-28	118.00	124.00	114.00	115.50	115.50	3,835,159
2026-05-27	111.00	117.50	107.50	117.50	117.50	2,564,013
2026-05-26	107.50	109.50	104.00	107.00	107.00	1,354,672
2026-05-25	99.900	106.50	99.900	106.00	106.00	1,954,297
2026-05-22	95.100	97.800	95.100	97.000	97.000	538,300
2026-05-21	92.100	95.700	92.100	95.100	95.100	551,170
2026-05-20	90.800	92.600	87.000	89.500	89.500	871,061
2026-05-19	96.600	99.000	90.000	90.800	90.800	753,006
2026-05-18	92.600	99.500	89.500	96.600	96.600	922,110
2026-05-15	95.900	97.000	91.000	92.500	92.500	500,093
2026-05-14	95.000	98.000	94.300	95.500	95.500	698,023
2026-05-13	94.400	96.100	90.000	93.700	93.700	627,096
2026-05-12	92.000	94.600	89.100	94.500	94.500	755,104
2026-05-11	90.600	90.600	88.100	89.200	89.200	234,020
2026-05-08	89.000	94.400	86.700	89.000	89.000	527,047
2026-05-07	95.300	95.600	90.300	90.400	90.400	553,019
2026-05-06	97.000	98.100	92.100	93.200	93.200	1,273,100
2026-05-05	86.000	94.200	86.000	94.200	94.200	656,072
2026-05-04	88.000	88.700	85.400	85.700	85.700	311,019
2026-04-30	84.500	86.500	84.500	85.300	85.300	174,050
2026-04-29	84.000	87.700	83.100	85.400	85.400	473,159
2026-04-28	85.300	86.000	84.000	84.200	84.200	312,070

← NewerPage 2 of 5 · 243 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.