Niching Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	78.000	81.000	76.100	80.000	80.000	160,000
2024-10-31	78.400	78.400	78.400	78.400	78.400	0
2024-10-30	80.000	80.000	78.200	78.400	78.400	129,000
2024-10-29	80.800	81.400	78.600	80.300	80.300	259,000
2024-10-28	83.600	83.600	79.300	80.800	80.800	242,000
2024-10-25	84.700	84.700	83.300	83.500	83.500	181,000
2024-10-24	85.700	86.000	84.200	84.200	84.200	305,000
2024-10-23	86.000	86.500	85.700	85.700	85.700	99,000
2024-10-22	86.800	86.800	85.600	85.700	85.700	191,000
2024-10-21	88.200	88.900	86.500	86.800	86.800	339,000
2024-10-18	91.800	91.900	88.000	88.200	88.200	309,000
2024-10-17	91.100	91.900	90.600	90.800	90.800	716,000
2024-10-16	88.800	90.600	88.700	90.300	90.300	696,000
2024-10-15	88.700	90.300	88.700	89.000	89.000	615,000
2024-10-14	87.700	89.000	87.700	88.600	88.600	83,000
2024-10-11	90.600	90.600	88.300	88.300	88.300	82,000
2024-10-09	90.000	90.500	88.500	88.500	88.500	95,000
2024-10-08	90.000	90.000	88.500	89.300	89.300	102,000
2024-10-07	90.000	90.000	88.500	89.100	89.100	51,000
2024-10-04	90.000	90.900	88.600	88.700	88.700	97,000
2024-10-03	89.800	89.800	89.800	89.800	89.800	0
2024-10-02	89.800	89.800	89.800	89.800	89.800	0
2024-10-01	91.500	91.500	89.500	89.800	89.800	81,000
2024-09-30	89.000	92.000	89.000	90.800	90.800	51,000
2024-09-27	94.300	94.300	90.600	91.000	91.000	239,000
2024-09-26	93.800	94.300	93.000	93.000	93.000	93,000
2024-09-25	94.000	94.800	92.500	93.100	93.100	177,000
2024-09-24	96.100	96.100	93.100	93.200	93.200	180,000
2024-09-23	96.300	97.100	95.000	95.100	95.100	225,000
2024-09-20	98.200	98.500	94.800	95.400	95.400	600,000
2024-09-19	94.000	97.600	93.900	94.700	94.700	679,000
2024-09-18	94.100	96.900	92.300	92.500	92.500	652,000
2024-09-16	87.700	96.400	87.600	95.100	95.100	599,000
2024-09-13	89.500	89.500	87.500	87.700	87.700	198,000
2024-09-12	88.800	89.300	88.100	88.700	88.700	221,000
2024-09-11	89.100	90.500	86.700	87.300	87.300	226,000
2024-09-10	91.400	91.900	88.300	88.600	88.600	259,000
2024-09-09	87.000	91.800	86.000	90.600	90.600	212,000
2024-09-06	86.500	88.600	85.100	87.500	87.500	211,000
2024-09-05	88.000	89.100	86.500	86.500	86.500	209,000
2024-09-04	83.000	88.400	83.000	87.300	87.300	281,000
2024-09-03	91.900	92.900	91.400	91.400	91.400	120,000
2024-09-02	93.000	93.500	91.700	91.900	91.900	171,000
2024-08-30	94.900	94.900	92.700	93.000	93.000	219,000
2024-08-29	93.800	95.600	93.700	93.700	93.700	262,000
2024-08-28	96.100	96.200	93.800	94.300	94.300	274,000
2024-08-27	96.600	98.200	95.000	95.000	95.000	582,000
2024-08-26	99.900	102.50	96.000	96.000	96.000	1,739,000
2024-08-23	91.700	96.500	91.000	94.900	94.900	681,000
2024-08-22	92.100	94.500	91.700	91.700	91.700	476,000
2024-08-21	92.000	93.500	91.200	92.000	92.000	281,000
2024-08-20	92.600	93.400	91.800	92.000	92.000	176,000
2024-08-19	94.000	94.500	90.200	92.400	92.400	273,000
2024-08-16	96.200	98.500	94.500	94.500	94.500	481,000
2024-08-15	96.000	96.000	93.900	94.800	94.800	234,000
2024-08-14	94.200	96.500	93.100	95.300	95.300	924,000
2024-08-13	93.200	93.800	92.200	92.900	92.900	538,000
2024-08-12	93.300	94.000	92.200	92.700	92.700	176,000
2024-08-09	95.900	96.200	91.700	91.700	91.700	275,000
2024-08-08	94.700	96.500	92.600	92.600	92.600	342,000

← NewerPage 9 of 21 · 1,223 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.