Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	85.300	86.000	84.000	84.200	84.200	312,070
2026-04-27	90.900	90.900	83.000	85.300	85.300	986,081
2026-04-24	96.000	97.900	91.000	91.000	91.000	1,332,206
2026-04-23	97.000	102.50	91.000	94.500	94.500	2,192,031
2026-04-22	100.00	104.00	96.100	96.500	96.500	2,591,250
2026-04-21	95.000	100.00	94.700	100.00	100.00	2,458,637
2026-04-20	85.000	91.300	85.000	91.300	91.300	762,319
2026-04-17	81.000	84.300	78.600	83.000	83.000	1,439,411
2026-04-16	79.700	81.600	76.300	80.000	80.000	1,201,555
2026-04-15	74.900	79.800	73.300	78.700	78.700	1,783,159
2026-04-14	70.800	75.200	70.800	72.600	72.600	1,090,516
2026-04-13	71.100	72.400	68.100	69.800	69.800	604,238
2026-04-10	71.900	72.300	70.800	71.600	71.600	514,000
2026-04-09	69.700	72.400	69.500	71.700	71.700	799,153
2026-04-08	67.000	70.400	65.500	69.600	69.600	541,100
2026-04-07	64.200	68.200	63.300	65.400	65.400	357,002
2026-04-02	62.100	64.500	61.200	63.800	63.800	207,134
2026-04-01	62.600	63.300	60.900	62.000	62.000	135,000
2026-03-31	63.000	66.000	60.100	60.400	60.400	346,000
2026-03-30	59.500	65.500	58.500	63.000	63.000	441,020
2026-03-27	59.300	60.200	59.100	59.600	59.600	83,299
2026-03-26	61.200	61.900	60.200	61.100	61.100	75,045
2026-03-25	60.600	61.800	60.600	60.700	60.700	89,013
2026-03-24	62.000	62.500	59.900	60.000	60.000	135,000
2026-03-23	60.000	61.500	60.000	60.600	60.600	69,040
2026-03-20	65.500	65.500	62.900	63.400	63.400	103,010
2026-03-19	66.000	66.000	63.900	64.100	64.100	214,479
2026-03-18	62.300	66.000	62.300	66.000	66.000	203,200
2026-03-17	61.300	63.000	61.300	62.100	62.100	138,000
2026-03-16	60.600	61.800	60.200	61.200	61.200	93,000
2026-03-13	61.000	61.000	59.800	60.400	60.400	60,000
2026-03-12	62.700	62.700	60.100	60.300	60.300	79,019
2026-03-11	60.900	61.700	60.200	61.700	61.700	121,000
2026-03-10	59.200	60.100	58.800	59.600	59.600	130,000
2026-03-09	60.000	60.000	56.700	57.500	57.500	163,000
2026-03-06	60.400	61.800	60.400	61.600	61.600	82,000
2026-03-05	63.200	63.800	61.000	61.400	61.400	205,100
2026-03-04	63.700	64.100	60.000	60.000	60.000	276,000
2026-03-03	67.400	68.500	64.500	64.500	64.500	303,023
2026-03-02	65.100	69.000	65.100	67.300	67.300	199,000
2026-02-26	68.900	68.900	66.800	68.200	68.200	489,000
2026-02-25	65.000	70.500	64.100	69.900	69.900	1,182,041
2026-02-24	64.900	65.300	64.100	65.000	65.000	151,010
2026-02-23	62.800	65.700	62.800	64.800	64.800	208,119
2026-02-11	61.900	62.900	61.800	62.300	62.300	135,000
2026-02-10	64.900	64.900	62.900	64.000	64.000	118,000
2026-02-09	64.800	65.100	62.900	62.900	62.900	170,000
2026-02-06	66.400	66.400	63.700	63.800	63.800	192,000
2026-02-05	67.500	70.000	66.900	67.000	67.000	236,000
2026-02-04	66.300	68.500	66.300	68.200	68.200	237,000
2026-02-03	67.400	67.400	65.800	66.600	66.600	202,043
2026-02-02	66.300	68.500	65.300	66.700	66.700	204,030
2026-01-30	67.400	67.500	66.000	66.700	66.700	244,001
2026-01-29	70.000	71.100	67.600	67.800	67.800	298,120
2026-01-28	70.400	71.400	69.900	70.300	70.300	356,000
2026-01-27	70.000	71.000	69.600	70.000	70.000	208,099
2026-01-26	74.200	74.200	69.600	69.600	69.600	570,314
2026-01-23	73.900	73.900	71.900	71.900	71.900	257,139
2026-01-22	75.800	75.800	73.200	73.400	73.400	306,100
2026-01-21	72.100	73.700	70.700	73.700	73.700	740,050

← NewerPage 3 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.