Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 344.00 | 349.50 | 342.00 | 345.00 | 345.00 | 838,030 |
| 2024-05-06 | 346.50 | 353.00 | 340.50 | 342.50 | 342.50 | 1,113,208 |
| 2024-05-03 | 354.50 | 357.00 | 344.50 | 346.00 | 346.00 | 2,081,105 |
| 2024-05-02 | 377.00 | 378.50 | 369.00 | 369.00 | 369.00 | 474,466 |
| 2024-04-30 | 379.00 | 384.50 | 379.00 | 381.00 | 381.00 | 304,153 |
| 2024-04-29 | 377.50 | 382.50 | 373.00 | 378.00 | 378.00 | 680,030 |
| 2024-04-26 | 385.00 | 388.00 | 375.00 | 376.50 | 376.50 | 766,030 |
| 2024-04-25 | 379.00 | 381.50 | 372.50 | 376.00 | 376.00 | 700,260 |
| 2024-04-24 | 373.50 | 379.50 | 372.00 | 379.50 | 379.50 | 604,171 |
| 2024-04-23 | 368.50 | 374.00 | 368.50 | 373.50 | 373.50 | 664,533 |
| 2024-04-22 | 366.00 | 366.00 | 360.00 | 365.50 | 365.50 | 581,032 |
| 2024-04-19 | 368.00 | 371.50 | 360.00 | 365.00 | 365.00 | 959,058 |
| 2024-04-18 | 360.00 | 368.50 | 359.00 | 368.50 | 368.50 | 862,038 |
| 2024-04-17 | 360.50 | 364.00 | 357.00 | 362.00 | 362.00 | 760,150 |
| 2024-04-16 | 364.00 | 369.00 | 357.50 | 358.00 | 358.00 | 1,036,100 |
| 2024-04-15 | 355.00 | 357.00 | 352.00 | 357.00 | 357.00 | 345,252 |
| 2024-04-12 | 348.50 | 353.00 | 348.50 | 351.00 | 351.00 | 218,008 |
| 2024-04-11 | 353.50 | 353.50 | 347.50 | 352.50 | 352.50 | 445,014 |
| 2024-04-10 | 354.00 | 358.00 | 351.00 | 353.50 | 353.50 | 234,158 |
| 2024-04-09 | 350.00 | 360.50 | 350.00 | 354.00 | 354.00 | 838,006 |
| 2024-04-08 | 346.50 | 354.00 | 346.00 | 350.00 | 350.00 | 493,000 |
| 2024-04-03 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | 280,000 |
| 2024-04-02 | 353.00 | 353.50 | 347.00 | 349.00 | 349.00 | 526,041 |
| 2024-04-01 | 352.00 | 354.50 | 348.50 | 350.50 | 350.50 | 323,001 |
| 2024-03-29 | 357.00 | 358.00 | 351.50 | 354.00 | 354.00 | 63,000 |
| 2024-03-28 | 355.00 | 361.50 | 353.50 | 355.00 | 355.00 | 455,000 |
| 2024-03-27 | 349.00 | 357.00 | 348.50 | 355.00 | 355.00 | 384,210 |
| 2024-03-26 | 347.50 | 351.00 | 343.50 | 345.00 | 345.00 | 619,187 |
| 2024-03-25 | 350.00 | 351.00 | 344.00 | 346.50 | 346.50 | 463,177 |
| 2024-03-22 | 350.00 | 354.00 | 348.50 | 352.50 | 352.50 | 346,000 |
| 2024-03-21 | 354.50 | 355.50 | 349.50 | 355.00 | 355.00 | 446,011 |
| 2024-03-20 | 353.50 | 356.50 | 349.00 | 351.00 | 351.00 | 545,020 |
| 2024-03-19 | 358.00 | 363.00 | 354.00 | 354.00 | 354.00 | 653,250 |
| 2024-03-18 | 362.50 | 369.00 | 360.00 | 361.50 | 361.50 | 264,010 |
| 2024-03-15 | 360.00 | 362.00 | 354.00 | 361.50 | 361.50 | 902,039 |
| 2024-03-14 | 377.00 | 382.50 | 359.50 | 364.00 | 364.00 | 773,040 |
| 2024-03-13 | 375.50 | 378.00 | 375.50 | 377.00 | 377.00 | 268,004 |
| 2024-03-12 | 376.50 | 384.00 | 376.00 | 378.50 | 378.50 | 254,100 |
| 2024-03-11 | 373.00 | 382.00 | 373.00 | 378.50 | 378.50 | 431,000 |
| 2024-03-08 | 376.50 | 382.00 | 374.00 | 375.50 | 375.50 | 392,033 |
| 2024-03-07 | 375.50 | 383.00 | 374.50 | 382.00 | 382.00 | 167,184 |
| 2024-03-06 | 370.00 | 386.00 | 370.00 | 380.50 | 380.50 | 670,031 |
| 2024-03-05 | 369.50 | 373.50 | 368.00 | 370.00 | 370.00 | 137,000 |
| 2024-03-04 | 373.50 | 376.00 | 371.50 | 372.50 | 372.50 | 213,045 |
| 2024-03-01 | 366.00 | 384.00 | 366.00 | 379.00 | 379.00 | 998,200 |
| 2024-02-29 | 368.50 | 375.00 | 366.00 | 369.50 | 369.50 | 554,034 |
| 2024-02-27 | 367.00 | 374.50 | 366.50 | 371.50 | 371.50 | 520,225 |
| 2024-02-26 | 368.50 | 369.50 | 366.00 | 369.00 | 369.00 | 226,100 |
| 2024-02-23 | 365.00 | 372.00 | 365.00 | 372.00 | 372.00 | 324,271 |
| 2024-02-22 | 364.50 | 376.50 | 361.50 | 370.00 | 370.00 | 866,101 |
| 2024-02-21 | 358.50 | 365.50 | 353.50 | 365.00 | 365.00 | 790,269 |
| 2024-02-20 | 351.00 | 359.50 | 348.50 | 358.00 | 358.00 | 512,005 |
| 2024-02-19 | 355.00 | 359.00 | 350.50 | 352.50 | 352.50 | 335,051 |
| 2024-02-16 | 346.00 | 356.50 | 346.00 | 350.00 | 350.00 | 553,025 |
| 2024-02-15 | 342.50 | 348.50 | 338.00 | 346.00 | 346.00 | 1,085,237 |
| 2024-02-05 | 343.50 | 349.50 | 337.50 | 338.50 | 338.50 | 295,009 |
| 2024-02-02 | 345.00 | 350.50 | 344.50 | 346.00 | 346.00 | 234,189 |
| 2024-02-01 | 337.50 | 348.50 | 337.50 | 348.00 | 348.00 | 479,113 |
| 2024-01-31 | 340.50 | 344.50 | 334.00 | 335.50 | 335.50 | 502,000 |
| 2024-01-30 | 347.00 | 348.50 | 339.50 | 342.00 | 342.00 | 456,001 |
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.