Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	59.500	59.500	56.300	59.100	59.100	188,030
2025-05-02	58.900	59.500	58.400	58.600	58.600	171,000
2025-04-30	59.400	59.400	57.400	58.000	58.000	274,039
2025-04-29	56.800	62.300	56.800	58.600	58.600	735,005
2025-04-28	56.800	57.500	56.500	56.700	56.700	393,124
2025-04-25	56.500	59.400	55.800	56.400	56.400	484,003
2025-04-24	55.600	56.500	55.200	55.400	55.400	294,141
2025-04-23	55.400	56.200	54.800	55.300	55.300	297,000
2025-04-22	51.900	55.600	51.900	54.100	54.100	199,139
2025-04-21	56.300	56.700	54.000	54.500	54.500	204,000
2025-04-18	56.000	56.500	55.500	55.900	55.900	41,000
2025-04-17	57.400	57.800	55.700	55.700	55.700	226,090
2025-04-16	56.800	57.800	56.200	57.700	57.700	127,200
2025-04-15	55.200	56.900	55.200	56.800	56.800	118,100
2025-04-14	53.900	56.600	53.600	55.200	55.200	276,100
2025-04-11	50.000	56.100	49.200	53.900	53.900	670,200
2025-04-10	51.000	51.000	48.500	51.000	51.000	209,000
2025-04-09	47.000	48.350	46.200	46.400	46.400	836,083
2025-04-08	51.300	52.900	51.300	51.300	51.300	212,379
2025-04-07	56.900	56.900	56.900	56.900	56.900	18,020
2025-04-02	62.600	64.100	62.500	63.200	63.200	632,019
2025-04-01	61.400	62.700	60.800	62.700	62.700	655,030
2025-03-31	62.300	64.100	60.000	60.500	60.500	401,050
2025-03-28	64.300	64.900	62.000	64.800	64.800	347,040
2025-03-27	66.300	67.100	64.500	64.600	64.600	316,223
2025-03-26	66.600	67.100	65.700	66.300	66.300	189,147
2025-03-25	67.500	67.500	65.000	66.500	66.500	244,457
2025-03-24	69.400	69.400	66.000	66.100	66.100	225,029
2025-03-21	69.500	69.600	68.400	68.900	68.900	325,000
2025-03-20	69.300	69.900	68.100	68.900	68.900	525,019
2025-03-19	67.500	68.500	67.500	67.600	67.600	192,000
2025-03-18	68.100	68.500	67.500	67.500	67.500	205,151
2025-03-17	68.000	68.600	67.600	67.600	67.600	107,073
2025-03-14	69.000	69.200	67.700	67.800	67.800	129,000
2025-03-13	70.200	70.700	69.000	69.000	69.000	128,010
2025-03-12	69.800	71.000	69.800	70.200	70.200	150,090
2025-03-11	66.700	69.800	65.500	69.100	69.100	311,115
2025-03-10	70.400	70.900	68.800	68.800	68.800	204,010
2025-03-07	70.200	71.600	70.200	70.500	70.500	182,359
2025-03-06	71.000	71.700	70.300	70.900	70.900	263,270
2025-03-05	70.600	71.900	70.200	71.200	71.200	644,000
2025-03-04	72.900	72.900	69.600	70.500	70.500	914,318
2025-03-03	74.700	75.700	73.100	73.200	73.200	233,000
2025-02-27	74.700	75.500	74.300	74.900	74.900	827,023
2025-02-26	78.400	78.400	74.700	74.700	74.700	483,035
2025-02-25	81.200	81.700	78.300	78.700	78.700	427,005
2025-02-24	79.900	81.200	79.800	81.200	81.200	528,181
2025-02-21	81.200	81.200	79.400	80.200	80.200	584,000
2025-02-20	79.400	82.500	79.400	80.900	80.900	682,089
2025-02-19	79.800	80.100	78.800	79.100	79.100	785,007
2025-02-18	73.800	79.500	73.800	78.800	78.800	832,223
2025-02-17	72.900	75.300	72.800	73.900	73.900	490,000
2025-02-14	72.200	73.400	71.800	72.700	72.700	232,013
2025-02-13	72.600	73.300	72.000	72.600	72.600	236,205
2025-02-12	76.000	76.200	72.300	72.300	72.300	307,248
2025-02-11	75.600	75.900	74.900	75.500	75.500	145,135
2025-02-10	74.300	76.500	73.300	75.200	75.200	280,000
2025-02-07	75.800	75.800	74.500	75.200	75.200	252,019
2025-02-06	75.000	75.600	74.800	75.300	75.300	167,100
2025-02-05	76.400	76.700	74.900	75.000	75.000	333,010

← NewerPage 7 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.