Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 352.50 | 363.50 | 352.00 | 358.50 | 358.50 | 671,425 |
| 2026-10-19 | 366.00 | 370.00 | 356.00 | 361.50 | 361.50 | 725,975 |
| 2026-10-16 | 372.00 | 375.00 | 367.50 | 368.50 | 368.50 | 758,556 |
| 2026-10-15 | 368.00 | 376.50 | 366.50 | 373.00 | 373.00 | 871,050 |
| 2026-10-14 | 373.00 | 373.00 | 361.50 | 367.00 | 367.00 | 816,000 |
| 2026-10-13 | 372.50 | 375.00 | 371.00 | 375.00 | 375.00 | 465,041 |
| 2026-10-12 | 364.00 | 375.00 | 364.00 | 372.50 | 372.50 | 514,000 |
| 2026-10-08 | 361.50 | 368.00 | 361.50 | 366.50 | 366.50 | 222,000 |
| 2026-10-07 | 367.00 | 367.00 | 364.00 | 365.50 | 365.50 | 282,011 |
| 2026-10-06 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | 186,234 |
| 2026-10-05 | 367.00 | 367.00 | 361.00 | 362.50 | 362.50 | 111,055 |
| 2026-10-02 | 362.50 | 363.50 | 360.50 | 361.00 | 361.00 | 149,074 |
| 2026-10-01 | 367.00 | 368.50 | 362.50 | 362.50 | 362.50 | 183,159 |
| 2026-09-30 | 371.50 | 373.50 | 366.50 | 366.50 | 366.50 | 342,101 |
| 2026-09-29 | 372.50 | 375.00 | 371.00 | 372.50 | 372.50 | 524,000 |
| 2026-09-24 | 373.00 | 375.00 | 370.50 | 372.50 | 372.50 | 172,000 |
| 2026-09-23 | 375.00 | 382.00 | 373.50 | 374.50 | 374.50 | 227,005 |
| 2026-09-22 | 371.50 | 375.50 | 366.00 | 375.00 | 375.00 | 383,003 |
| 2026-09-21 | 371.00 | 373.00 | 369.50 | 370.00 | 370.00 | 566,010 |
| 2026-09-18 | 377.50 | 379.00 | 369.50 | 370.00 | 370.00 | 1,086,103 |
| 2026-09-17 | 373.50 | 376.00 | 371.50 | 372.50 | 372.50 | 281,000 |
| 2026-09-16 | 387.00 | 387.00 | 372.00 | 374.00 | 374.00 | 311,240 |
| 2026-09-15 | 381.00 | 384.00 | 376.50 | 382.00 | 382.00 | 315,070 |
| 2026-09-14 | 370.00 | 387.00 | 370.00 | 377.50 | 377.50 | 320,180 |
| 2026-09-11 | 362.00 | 371.00 | 362.00 | 371.00 | 371.00 | 338,000 |
| 2026-09-10 | 368.50 | 372.00 | 365.00 | 368.50 | 368.50 | 375,005 |
| 2026-09-09 | 369.00 | 375.50 | 367.00 | 375.00 | 375.00 | 195,030 |
| 2026-09-08 | 362.00 | 372.00 | 360.00 | 371.50 | 371.50 | 256,000 |
| 2026-09-07 | 380.00 | 380.00 | 361.00 | 361.00 | 361.00 | 320,369 |
| 2026-09-04 | 367.00 | 373.50 | 367.00 | 373.50 | 373.50 | 171,110 |
| 2026-09-03 | 374.00 | 374.00 | 367.50 | 367.50 | 367.50 | 124,530 |
| 2026-09-02 | 369.00 | 374.50 | 369.00 | 372.50 | 372.50 | 343,000 |
| 2026-09-01 | 370.00 | 375.00 | 370.00 | 372.50 | 372.50 | 303,000 |
| 2026-08-31 | 365.50 | 375.00 | 362.50 | 374.00 | 374.00 | 321,386 |
| 2026-08-28 | 367.50 | 367.50 | 362.00 | 366.50 | 366.50 | 174,414 |
| 2026-08-27 | 368.50 | 371.50 | 368.00 | 368.50 | 368.50 | 271,088 |
| 2026-08-26 | 367.00 | 373.50 | 364.50 | 373.50 | 373.50 | 395,426 |
| 2026-08-25 | 360.00 | 371.00 | 360.00 | 367.50 | 367.50 | 455,013 |
| 2026-08-24 | 368.00 | 370.50 | 360.00 | 360.50 | 360.50 | 224,186 |
| 2026-08-21 | 375.50 | 375.50 | 370.50 | 371.50 | 371.50 | 289,162 |
| 2026-08-20 | 368.50 | 374.50 | 367.50 | 374.50 | 374.50 | 403,011 |
| 2026-08-19 | 371.00 | 372.00 | 360.00 | 369.00 | 369.00 | 275,005 |
| 2026-08-18 | 371.00 | 372.00 | 364.50 | 371.00 | 371.00 | 349,003 |
| 2026-08-17 | 378.00 | 378.00 | 367.00 | 371.50 | 371.50 | 685,021 |
| 2026-08-14 | 368.50 | 380.00 | 368.50 | 377.00 | 377.00 | 316,006 |
| 2026-08-13 | 379.50 | 379.50 | 359.50 | 368.00 | 368.00 | 1,458,073 |
| 2026-08-12 | 398.00 | 404.50 | 388.50 | 391.00 | 391.00 | 637,050 |
| 2026-08-11 | 381.50 | 398.50 | 377.50 | 398.00 | 398.00 | 870,046 |
| 2026-08-10 | 386.00 | 386.00 | 373.00 | 379.00 | 379.00 | 188,823 |
| 2026-08-07 | 381.00 | 383.50 | 373.00 | 381.00 | 381.00 | 548,028 |
| 2026-08-06 | 373.50 | 385.00 | 373.50 | 382.00 | 382.00 | 402,001 |
| 2026-08-05 | 375.50 | 381.00 | 372.00 | 375.50 | 375.50 | 326,015 |
| 2026-08-04 | 372.50 | 379.50 | 371.50 | 375.50 | 375.50 | 382,007 |
| 2026-08-03 | 375.50 | 380.00 | 373.00 | 376.00 | 376.00 | 346,000 |
| 2026-07-31 | 377.50 | 391.50 | 376.50 | 381.00 | 381.00 | 826,010 |
| 2026-07-30 | 380.00 | 385.00 | 374.50 | 382.50 | 382.50 | 765,001 |
| 2026-07-29 | 381.50 | 381.50 | 370.50 | 378.50 | 378.50 | 784,034 |
| 2026-07-28 | 380.50 | 380.50 | 373.00 | 377.00 | 377.00 | 356,137 |
| 2026-07-27 | 376.50 | 380.00 | 373.00 | 379.00 | 379.00 | 565,024 |
| 2026-07-24 | 363.00 | 372.00 | 363.00 | 370.00 | 370.00 | 339,012 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 11.0000 TWD |
| 2022-07-08 | 11.0000 TWD |
| 2021-07-19 | 10.0000 TWD |
| 2020-07-16 | 10.0000 TWD |
| 2019-07-11 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.