Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	74.300	77.600	74.100	74.300	74.300	519,005
2026-01-19	74.700	76.200	73.700	75.500	75.500	463,224
2026-01-16	79.300	82.300	74.300	76.200	76.200	997,152
2026-01-15	78.500	81.500	78.500	79.800	79.800	500,504
2026-01-14	75.800	78.100	75.100	78.100	78.100	477,689
2026-01-13	74.300	75.000	72.900	74.800	74.800	247,256
2026-01-12	73.900	74.800	73.600	74.300	74.300	149,000
2026-01-09	74.000	74.900	73.400	73.900	73.900	120,119
2026-01-08	72.900	74.000	72.900	73.500	73.500	244,096
2026-01-07	71.000	72.500	71.000	72.500	72.500	235,000
2026-01-06	71.100	71.100	70.200	70.800	70.800	246,080
2026-01-05	76.100	76.100	71.000	71.300	71.300	411,184
2026-01-02	73.800	74.500	73.000	74.400	74.400	488,603
2025-12-31	75.000	78.000	74.000	74.500	74.500	2,410,500
2025-12-30	70.700	74.500	70.600	73.500	73.500	1,679,086
2025-12-29	70.900	74.400	70.900	73.100	73.100	3,811,452
2025-12-26	62.400	67.700	62.100	67.700	67.700	2,951,234
2025-12-24	61.700	64.000	60.300	61.600	61.600	2,839,143
2025-12-23	54.400	59.400	54.300	59.400	59.400	1,232,000
2025-12-22	55.000	55.200	53.600	54.000	54.000	145,200
2025-12-19	55.000	55.600	54.600	54.600	54.600	160,058
2025-12-18	55.600	56.500	54.700	54.800	54.800	538,010
2025-12-17	54.900	56.900	54.300	55.600	55.600	912,065
2025-12-16	54.300	54.700	53.300	54.100	54.100	220,039
2025-12-15	50.900	55.200	50.900	54.100	54.100	276,000
2025-12-12	52.600	53.000	52.100	52.400	52.400	98,076
2025-12-11	52.900	53.400	51.000	52.300	52.300	163,000
2025-12-10	53.600	54.800	52.700	52.700	52.700	141,808
2025-12-09	53.000	53.300	52.400	53.200	53.200	62,000
2025-12-08	51.700	52.900	51.500	52.900	52.900	111,000
2025-12-05	52.500	53.000	51.500	51.700	51.700	91,479
2025-12-04	53.600	53.700	52.600	52.700	52.700	62,019
2025-12-03	52.800	54.300	52.200	52.900	52.900	154,000
2025-12-02	52.100	53.000	52.100	52.100	52.100	54,004
2025-12-01	53.500	53.600	51.900	52.000	52.000	78,000
2025-11-28	52.900	53.300	51.700	53.100	53.100	166,000
2025-11-27	53.600	54.100	52.600	52.600	52.600	254,000
2025-11-26	52.600	53.500	52.000	53.300	53.300	343,000
2025-11-25	50.400	51.800	50.400	51.800	51.800	333,030
2025-11-24	50.600	50.700	49.850	50.000	50.000	46,000
2025-11-21	49.800	50.600	49.550	49.850	49.850	68,019
2025-11-20	51.800	52.500	50.500	51.100	51.100	109,004
2025-11-19	50.800	51.700	50.700	50.800	50.800	123,059
2025-11-18	50.900	51.800	50.400	50.400	50.400	126,000
2025-11-17	53.100	53.500	51.500	51.500	51.500	110,055
2025-11-14	53.800	54.500	52.400	52.500	52.500	131,000
2025-11-13	54.500	55.000	54.100	54.500	54.500	132,078
2025-11-12	54.100	54.400	53.800	54.200	54.200	85,000
2025-11-11	53.800	54.900	53.700	53.700	53.700	200,000
2025-11-10	54.000	55.100	53.000	53.800	53.800	123,009
2025-11-07	54.000	54.000	52.000	53.600	53.600	238,000
2025-11-06	53.900	54.400	53.800	54.000	54.000	77,141
2025-11-05	54.000	54.500	53.200	53.900	53.900	133,000
2025-11-04	56.400	56.400	54.500	54.500	54.500	166,000
2025-11-03	56.000	57.000	56.000	56.300	56.300	144,050
2025-10-31	54.800	56.500	54.800	55.700	55.700	63,090
2025-10-30	57.900	57.900	55.400	56.100	56.100	248,000
2025-10-29	58.200	58.200	57.100	57.100	57.100	105,028
2025-10-28	58.000	58.000	57.200	57.400	57.400	109,000
2025-10-27	58.600	58.600	57.700	57.800	57.800	94,029

← NewerPage 4 of 5 · 244 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.