Niching Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	56.808	56.808	53.501	56.808	52.023	10,152,689
2021-11-18	51.653	51.653	51.653	51.653	47.302	1,415,261
2021-11-17	43.190	46.984	42.509	46.984	43.026	2,093,993
2021-11-16	43.044	43.287	41.439	42.752	39.151	402,927
2021-11-15	40.709	42.606	40.612	42.606	39.018	699,254
2021-11-12	40.807	40.807	40.466	40.563	37.147	60,982
2021-11-11	41.147	41.147	40.466	40.563	37.147	81,242
2021-11-10	41.050	41.536	40.612	40.855	37.414	132,651
2021-11-09	40.563	41.342	40.515	40.855	37.414	153,792
2021-11-08	42.460	42.460	39.737	40.563	37.147	518,309
2021-11-05	41.050	42.606	41.050	41.731	38.216	690,107
2021-11-04	40.855	41.731	40.612	40.661	37.236	257,006
2021-11-03	40.174	41.342	40.174	40.661	37.236	211,900
2021-11-02	40.758	40.953	39.980	39.980	36.612	94,733
2021-11-01	39.688	40.563	39.591	40.077	36.701	109,141
2021-10-29	39.834	40.077	39.396	39.396	36.078	62,312
2021-10-28	41.439	41.439	39.639	39.639	36.301	145,002
2021-10-27	40.661	40.709	40.077	40.077	36.701	86,425
2021-10-26	40.807	40.855	39.688	39.834	36.479	224,482
2021-10-25	41.731	41.779	40.126	40.174	36.791	383,476
2021-10-22	40.855	42.071	39.980	41.147	37.681	789,358
2021-10-21	41.779	42.120	39.396	39.980	36.612	388,150
2021-10-20	39.883	41.828	39.834	41.001	37.548	383,950
2021-10-19	38.958	40.515	38.715	39.396	36.078	370,931
2021-10-18	38.278	39.396	37.402	38.229	35.009	140,016
2021-10-15	37.451	38.423	37.451	37.694	34.519	80,384
2021-10-14	37.451	37.986	36.283	37.840	34.653	180,932

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.