Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	51.945	51.945	51.361	51.653	47.302	68,877
2022-02-22	52.334	52.431	51.166	51.361	47.035	243,245
2022-02-21	53.015	53.404	52.431	52.820	48.371	67,711
2022-02-18	53.306	53.696	52.528	53.112	48.638	137,910
2022-02-17	54.085	54.668	53.112	53.501	48.995	142,266
2022-02-16	53.404	54.085	53.404	53.793	49.262	146,236
2022-02-15	51.847	53.598	51.847	52.820	48.371	131,691
2022-02-14	53.890	53.890	51.750	52.236	47.837	149,956
2022-02-11	55.057	55.057	54.085	54.376	49.796	112,806
2022-02-10	56.808	56.808	54.571	55.057	50.420	115,908
2022-02-09	54.863	56.614	54.863	56.030	51.311	253,651
2022-02-08	53.306	54.668	53.015	54.668	50.064	237,019
2022-02-07	50.875	53.696	50.875	53.306	48.817	258,445
2022-01-26	50.388	51.653	50.096	50.875	46.589	200,284
2022-01-25	50.875	51.750	49.805	50.388	46.144	283,547
2022-01-24	50.096	52.431	49.610	52.236	47.837	358,445
2022-01-21	54.279	54.376	52.139	52.236	47.837	284,048
2022-01-20	54.668	55.544	54.279	54.960	50.331	173,301
2022-01-19	54.474	55.349	54.474	54.960	50.331	193,734
2022-01-18	54.279	55.836	54.279	55.057	50.420	342,148
2022-01-17	52.334	54.863	52.139	54.182	49.618	410,144
2022-01-14	54.474	54.474	51.653	51.847	47.480	665,194
2022-01-13	57.489	57.878	53.987	53.987	49.440	1,101,502
2022-01-12	53.501	57.100	53.404	55.836	51.133	912,179
2022-01-11	55.446	55.836	53.209	53.209	48.727	988,133
2022-01-10	55.057	56.711	53.987	56.225	51.489	492,053
2022-01-07	59.143	59.143	55.446	55.641	50.954	897,789
2022-01-06	58.365	59.046	57.878	58.851	53.894	271,327
2022-01-05	60.310	60.310	58.559	58.754	53.805	631,613
2022-01-04	59.727	61.575	58.656	60.018	54.963	851,642
2022-01-03	60.505	60.797	58.559	58.851	53.894	456,077
2021-12-30	60.602	61.186	60.310	60.407	55.319	437,413
2021-12-29	61.477	63.034	60.602	60.797	55.676	1,373,782
2021-12-28	61.672	61.672	59.921	60.213	55.141	520,610
2021-12-27	61.672	62.450	60.310	60.505	55.409	747,200
2021-12-24	60.699	62.937	60.407	61.088	55.943	1,383,842
2021-12-23	61.380	62.061	60.116	60.310	55.230	1,157,579
2021-12-22	63.034	63.715	60.797	61.088	55.943	3,216,669
2021-12-21	58.656	63.326	57.684	63.326	57.992	2,833,381
2021-12-20	56.127	58.656	56.030	57.586	52.736	648,064
2021-12-17	58.754	58.851	57.295	57.392	52.558	875,071
2021-12-16	59.824	60.699	58.851	59.629	54.607	1,098,367
2021-12-15	57.586	60.505	57.392	58.559	53.627	1,406,204
2021-12-14	57.586	59.337	56.906	57.197	52.380	2,481,147
2021-12-13	62.061	62.547	59.143	61.283	56.121	2,180,551
2021-12-10	62.061	66.049	60.894	61.769	56.567	7,688,162
2021-12-09	62.256	64.396	57.295	60.116	55.052	4,722,591
2021-12-08	67.217	70.135	63.326	63.520	58.170	5,111,220
2021-12-07	67.119	71.691	63.228	63.812	58.437	2,317,582
2021-12-06	70.038	72.761	68.773	69.162	63.337	1,171,487
2021-12-03	72.956	73.929	70.719	71.497	65.475	1,693,406
2021-12-02	74.123	76.360	70.038	70.038	64.138	1,392,777
2021-12-01	74.901	76.555	71.497	75.193	68.860	2,066,638
2021-11-30	73.539	77.041	73.539	77.041	70.552	1,472,699
2021-11-29	64.201	71.010	64.201	70.038	64.138	2,008,034
2021-11-26	67.995	67.995	63.131	65.174	59.684	2,386,042
2021-11-25	67.606	72.178	67.119	68.773	62.980	3,170,967
2021-11-24	60.699	66.341	60.699	66.341	60.753	2,758,960
2021-11-23	60.602	65.855	59.824	60.310	55.230	11,214,135
2021-11-22	62.353	62.450	60.310	62.450	57.190	5,404,866

← NewerPage 20 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.