Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	51.200	52.100	51.000	51.100	51.100	101,030
2025-07-28	52.300	52.600	51.700	51.900	51.900	78,020
2025-07-25	51.600	52.300	51.200	52.100	52.100	124,006
2025-07-24	51.300	52.000	51.100	51.500	51.500	136,044
2025-07-23	52.500	53.300	51.700	53.300	51.300	536,058
2025-07-22	53.400	53.600	51.500	51.700	49.760	167,000
2025-07-21	52.400	53.800	52.400	53.200	51.204	272,000
2025-07-18	53.500	53.500	52.300	52.800	50.819	168,015
2025-07-17	52.900	53.100	52.500	52.900	52.900	212,006
2025-07-16	53.700	53.700	52.300	52.900	52.900	160,020
2025-07-15	52.400	53.400	52.100	53.100	53.100	107,000
2025-07-14	52.000	52.400	51.600	52.400	52.400	37,005
2025-07-11	51.600	52.900	50.800	51.800	51.800	173,060
2025-07-10	50.900	51.700	50.700	51.700	51.700	98,000
2025-07-09	51.300	51.300	50.600	50.800	50.800	35,019
2025-07-08	51.900	51.900	50.200	50.600	50.600	44,636
2025-07-07	50.200	51.900	49.800	51.600	51.600	84,099
2025-07-04	53.000	53.600	51.200	51.200	51.200	103,065
2025-07-03	51.500	52.700	51.400	52.700	52.700	368,061
2025-07-02	52.300	52.300	51.100	51.200	51.200	100,115
2025-07-01	52.000	52.200	51.500	51.500	51.500	167,000
2025-06-30	53.300	53.400	51.500	51.500	51.500	148,150
2025-06-27	55.900	56.000	52.900	52.900	52.900	344,230
2025-06-26	54.400	55.400	54.400	55.200	55.200	95,739
2025-06-25	53.200	55.200	53.200	54.800	54.800	226,015
2025-06-24	53.500	54.500	53.000	53.000	53.000	125,000
2025-06-23	52.300	53.600	51.500	52.700	52.700	66,019
2025-06-20	54.400	54.400	52.400	52.400	52.400	58,000
2025-06-19	55.200	56.200	53.700	53.700	53.700	126,001
2025-06-18	55.900	55.900	55.100	55.600	55.600	25,100
2025-06-17	55.900	56.200	55.100	55.400	55.400	35,000
2025-06-16	55.000	55.700	54.700	55.300	55.300	19,000
2025-06-13	57.100	57.100	55.100	55.100	55.100	69,415
2025-06-12	56.000	57.600	55.900	57.100	57.100	217,027
2025-06-11	55.700	56.300	54.700	55.700	55.700	115,020
2025-06-10	55.000	56.400	55.000	55.700	55.700	45,326
2025-06-09	56.900	57.500	55.800	55.800	55.800	51,000
2025-06-06	57.200	57.200	56.000	56.900	56.900	51,000
2025-06-05	57.000	57.300	56.700	56.700	56.700	39,159
2025-06-04	57.100	57.100	56.200	56.900	56.900	83,000
2025-06-03	55.100	56.300	54.700	56.200	56.200	70,260
2025-06-02	57.300	57.300	54.800	54.900	54.900	66,000
2025-05-29	56.500	57.100	56.000	56.300	56.300	83,000
2025-05-28	57.700	58.800	56.500	56.500	56.500	159,000
2025-05-27	58.800	58.800	56.900	57.600	57.600	62,000
2025-05-26	58.400	59.200	57.600	57.600	57.600	119,025
2025-05-23	61.000	61.500	58.400	58.400	58.400	64,000
2025-05-22	58.500	61.500	58.500	60.300	60.300	345,050
2025-05-21	58.200	58.800	58.100	58.800	58.800	42,003
2025-05-20	58.800	58.800	57.200	57.200	57.200	97,001
2025-05-19	59.800	60.500	58.700	58.700	58.700	90,001
2025-05-16	60.200	60.200	59.000	59.200	59.200	136,030
2025-05-15	61.300	61.300	59.100	59.300	59.300	106,009
2025-05-14	61.000	61.700	60.400	60.800	60.800	158,000
2025-05-13	62.400	63.000	60.800	61.000	61.000	97,171
2025-05-12	63.100	63.100	61.000	61.100	61.100	300,040
2025-05-09	59.900	61.800	59.900	61.200	61.200	421,050
2025-05-08	59.100	59.800	59.000	59.500	59.500	261,015
2025-05-07	58.700	59.400	57.800	57.900	57.900	257,000
2025-05-06	59.000	60.000	58.600	58.600	58.600	315,000

← NewerPage 6 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.