Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 391.00 | 394.50 | 385.00 | 393.50 | 393.50 | 953,001 |
| 2024-08-01 | 400.00 | 406.00 | 396.50 | 405.00 | 405.00 | 1,132,936 |
| 2024-07-31 | 408.00 | 414.50 | 396.00 | 397.50 | 397.50 | 1,095,246 |
| 2024-07-30 | 407.50 | 420.00 | 396.00 | 418.00 | 418.00 | 1,620,263 |
| 2024-07-29 | 393.00 | 417.00 | 393.00 | 407.50 | 407.50 | 1,923,042 |
| 2024-07-26 | 389.00 | 398.50 | 377.00 | 393.00 | 393.00 | 1,531,114 |
| 2024-07-23 | 375.50 | 388.50 | 374.50 | 383.00 | 383.00 | 857,000 |
| 2024-07-22 | 383.00 | 403.00 | 375.50 | 375.50 | 375.50 | 1,590,139 |
| 2024-07-19 | 361.00 | 383.00 | 361.00 | 383.00 | 383.00 | 1,259,016 |
| 2024-07-18 | 367.00 | 368.50 | 360.00 | 368.50 | 368.50 | 769,001 |
| 2024-07-17 | 365.00 | 372.50 | 363.50 | 365.50 | 365.50 | 853,005 |
| 2024-07-16 | 372.50 | 373.50 | 361.00 | 365.00 | 365.00 | 807,017 |
| 2024-07-15 | 377.50 | 377.50 | 367.00 | 370.00 | 370.00 | 558,010 |
| 2024-07-12 | 379.00 | 379.50 | 371.00 | 375.00 | 375.00 | 637,025 |
| 2024-07-11 | 380.00 | 382.50 | 373.00 | 375.50 | 375.50 | 481,110 |
| 2024-07-10 | 386.50 | 388.00 | 374.00 | 383.00 | 383.00 | 653,000 |
| 2024-07-09 | 393.00 | 393.00 | 376.50 | 381.00 | 381.00 | 721,026 |
| 2024-07-08 | 396.00 | 405.00 | 389.00 | 405.00 | 405.00 | 460,249 |
| 2024-07-05 | 395.00 | 403.00 | 388.00 | 391.00 | 391.00 | 727,258 |
| 2024-07-04 | 416.50 | 416.50 | 385.50 | 395.00 | 395.00 | 1,143,398 |
| 2024-07-03 | 376.00 | 415.50 | 376.00 | 415.50 | 415.50 | 1,479,911 |
| 2024-07-02 | 390.00 | 390.00 | 376.50 | 380.50 | 380.50 | 676,075 |
| 2024-07-01 | 395.00 | 395.00 | 385.00 | 387.00 | 387.00 | 346,100 |
| 2024-06-28 | 385.50 | 393.00 | 383.00 | 390.00 | 390.00 | 731,191 |
| 2024-06-27 | 366.50 | 387.50 | 366.00 | 384.50 | 384.50 | 1,219,500 |
| 2024-06-26 | 370.50 | 377.00 | 366.00 | 370.50 | 370.50 | 715,056 |
| 2024-06-25 | 367.00 | 381.00 | 367.00 | 375.00 | 375.00 | 935,145 |
| 2024-06-24 | 358.00 | 365.50 | 353.00 | 365.50 | 365.50 | 588,300 |
| 2024-06-21 | 359.50 | 359.50 | 355.50 | 355.50 | 355.50 | 410,150 |
| 2024-06-20 | 358.50 | 362.50 | 354.00 | 358.00 | 358.00 | 665,056 |
| 2024-06-19 | 362.00 | 364.50 | 360.00 | 360.00 | 360.00 | 350,105 |
| 2024-06-18 | 368.50 | 368.50 | 360.00 | 364.00 | 364.00 | 420,020 |
| 2024-06-17 | 363.00 | 375.00 | 362.00 | 370.00 | 370.00 | 554,130 |
| 2024-06-14 | 372.50 | 372.50 | 357.00 | 362.00 | 362.00 | 935,035 |
| 2024-06-13 | 372.50 | 384.50 | 367.50 | 372.50 | 372.50 | 815,044 |
| 2024-06-12 | 382.00 | 382.00 | 375.50 | 375.50 | 375.50 | 653,020 |
| 2024-06-11 | 377.00 | 386.00 | 377.00 | 379.50 | 379.50 | 1,540,019 |
| 2024-06-07 | 364.50 | 377.00 | 364.00 | 375.00 | 375.00 | 867,337 |
| 2024-06-06 | 365.00 | 365.50 | 359.50 | 364.00 | 364.00 | 388,500 |
| 2024-06-05 | 357.00 | 361.00 | 357.00 | 359.50 | 359.50 | 682,564 |
| 2024-06-04 | 353.00 | 359.00 | 352.00 | 357.00 | 357.00 | 513,001 |
| 2024-06-03 | 355.00 | 356.50 | 350.00 | 352.00 | 352.00 | 416,000 |
| 2024-05-31 | 348.00 | 356.50 | 348.00 | 351.00 | 351.00 | 791,000 |
| 2024-05-30 | 346.50 | 353.00 | 345.00 | 349.00 | 349.00 | 339,000 |
| 2024-05-29 | 353.50 | 353.50 | 349.00 | 349.00 | 349.00 | 1,015,028 |
| 2024-05-28 | 352.00 | 358.00 | 352.00 | 353.50 | 353.50 | 683,000 |
| 2024-05-27 | 361.50 | 361.50 | 352.00 | 352.00 | 352.00 | 308,033 |
| 2024-05-24 | 362.00 | 366.00 | 362.00 | 363.00 | 363.00 | 189,178 |
| 2024-05-23 | 357.00 | 364.00 | 357.00 | 362.00 | 362.00 | 274,096 |
| 2024-05-22 | 356.00 | 363.50 | 356.00 | 362.00 | 362.00 | 260,088 |
| 2024-05-21 | 357.50 | 359.50 | 356.50 | 357.00 | 357.00 | 348,112 |
| 2024-05-20 | 358.00 | 360.00 | 356.00 | 357.50 | 357.50 | 582,150 |
| 2024-05-17 | 356.00 | 359.50 | 354.50 | 354.50 | 354.50 | 704,051 |
| 2024-05-16 | 359.50 | 365.00 | 353.50 | 356.00 | 356.00 | 798,015 |
| 2024-05-15 | 348.50 | 352.00 | 348.00 | 352.00 | 352.00 | 576,065 |
| 2024-05-14 | 347.00 | 349.50 | 344.50 | 345.50 | 345.50 | 494,100 |
| 2024-05-13 | 344.00 | 348.00 | 341.50 | 344.00 | 344.00 | 525,000 |
| 2024-05-10 | 345.50 | 347.00 | 340.50 | 340.50 | 340.50 | 278,300 |
| 2024-05-09 | 346.00 | 349.00 | 343.50 | 345.50 | 345.50 | 390,000 |
| 2024-05-08 | 346.00 | 347.50 | 343.00 | 346.50 | 346.50 | 731,500 |
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.