Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 339.50 | 349.50 | 339.50 | 348.00 | 348.00 | 674,125 |
| 2024-01-26 | 336.50 | 340.50 | 332.50 | 340.00 | 340.00 | 232,105 |
| 2024-01-25 | 331.00 | 338.00 | 331.00 | 334.50 | 334.50 | 313,095 |
| 2024-01-24 | 337.50 | 337.50 | 328.00 | 331.50 | 331.50 | 576,055 |
| 2024-01-23 | 341.00 | 344.00 | 336.50 | 338.00 | 338.00 | 364,006 |
| 2024-01-22 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | 290,000 |
| 2024-01-19 | 336.00 | 343.50 | 335.50 | 341.50 | 341.50 | 342,030 |
| 2024-01-18 | 342.50 | 348.00 | 335.00 | 340.00 | 340.00 | 636,000 |
| 2024-01-17 | 348.00 | 348.50 | 340.00 | 341.50 | 341.50 | 871,043 |
| 2024-01-16 | 360.00 | 368.50 | 351.50 | 355.00 | 355.00 | 1,057,070 |
| 2024-01-15 | 357.00 | 370.00 | 351.00 | 365.00 | 365.00 | 1,607,137 |
| 2024-01-12 | 369.00 | 369.00 | 352.00 | 356.00 | 356.00 | 516,150 |
| 2024-01-11 | 380.00 | 384.50 | 364.00 | 368.50 | 368.50 | 2,068,173 |
| 2024-01-10 | 346.50 | 354.50 | 345.50 | 351.00 | 351.00 | 496,000 |
| 2024-01-09 | 347.50 | 352.00 | 343.50 | 348.00 | 348.00 | 176,014 |
| 2024-01-08 | 338.00 | 345.00 | 336.50 | 343.50 | 343.50 | 176,000 |
| 2024-01-05 | 341.50 | 344.00 | 338.50 | 339.50 | 339.50 | 225,187 |
| 2024-01-04 | 343.00 | 347.00 | 340.50 | 344.50 | 344.50 | 143,005 |
| 2024-01-03 | 344.50 | 349.00 | 340.50 | 343.00 | 343.00 | 399,305 |
| 2024-01-02 | 348.50 | 351.00 | 343.00 | 349.00 | 349.00 | 238,000 |
| 2023-12-29 | 351.00 | 354.50 | 348.00 | 353.00 | 353.00 | 284,020 |
| 2023-12-28 | 349.50 | 353.50 | 347.50 | 351.50 | 351.50 | 254,394 |
| 2023-12-27 | 355.50 | 355.50 | 348.00 | 349.50 | 349.50 | 278,013 |
| 2023-12-26 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 97,011 |
| 2023-12-25 | 350.00 | 353.50 | 346.00 | 349.50 | 349.50 | 228,040 |
| 2023-12-22 | 349.00 | 351.00 | 344.50 | 348.50 | 348.50 | 277,000 |
| 2023-12-21 | 346.50 | 351.00 | 342.50 | 347.50 | 347.50 | 474,069 |
| 2023-12-20 | 356.50 | 365.00 | 350.50 | 352.00 | 352.00 | 688,108 |
| 2023-12-19 | 358.00 | 361.50 | 351.00 | 361.50 | 361.50 | 613,010 |
| 2023-12-18 | 362.50 | 371.00 | 360.00 | 360.50 | 360.50 | 1,368,013 |
| 2023-12-15 | 360.00 | 368.50 | 358.00 | 363.00 | 363.00 | 780,290 |
| 2023-12-14 | 343.00 | 369.00 | 343.00 | 364.00 | 364.00 | 1,629,255 |
| 2023-12-13 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | 400,285 |
| 2023-12-12 | 353.00 | 354.50 | 341.50 | 344.00 | 344.00 | 338,116 |
| 2023-12-11 | 348.50 | 355.50 | 341.50 | 354.50 | 354.50 | 274,020 |
| 2023-12-08 | 346.00 | 350.50 | 345.00 | 348.50 | 348.50 | 191,000 |
| 2023-12-07 | 353.00 | 359.50 | 345.50 | 346.00 | 346.00 | 294,256 |
| 2023-12-06 | 350.00 | 362.50 | 350.00 | 359.00 | 359.00 | 456,005 |
| 2023-12-05 | 343.50 | 357.00 | 343.00 | 351.00 | 351.00 | 463,108 |
| 2023-12-04 | 337.50 | 350.00 | 337.50 | 346.50 | 346.50 | 784,197 |
| 2023-12-01 | 337.50 | 341.00 | 336.50 | 341.00 | 341.00 | 265,010 |
| 2023-11-30 | 341.50 | 345.00 | 337.50 | 341.00 | 341.00 | 708,008 |
| 2023-11-29 | 338.00 | 344.50 | 337.00 | 344.00 | 344.00 | 593,087 |
| 2023-11-28 | 343.50 | 344.50 | 338.00 | 341.00 | 341.00 | 408,929 |
| 2023-11-27 | 341.00 | 341.00 | 336.00 | 339.00 | 339.00 | 176,000 |
| 2023-11-24 | 337.00 | 344.50 | 334.50 | 342.50 | 342.50 | 318,017 |
| 2023-11-23 | 332.50 | 337.00 | 331.50 | 337.00 | 337.00 | 250,075 |
| 2023-11-22 | 341.00 | 342.50 | 335.00 | 337.00 | 337.00 | 417,332 |
| 2023-11-21 | 345.50 | 349.50 | 343.50 | 347.50 | 347.50 | 1,847,046 |
| 2023-11-20 | 337.00 | 348.00 | 330.00 | 346.00 | 346.00 | 534,446 |
| 2023-11-17 | 339.00 | 344.00 | 330.50 | 334.00 | 334.00 | 1,088,965 |
| 2023-11-16 | 333.00 | 350.00 | 332.50 | 340.50 | 340.50 | 1,021,014 |
| 2023-11-15 | 332.00 | 341.00 | 329.00 | 336.50 | 336.50 | 836,043 |
| 2023-11-14 | 322.00 | 327.00 | 318.50 | 324.00 | 324.00 | 447,997 |
| 2023-11-13 | 326.00 | 326.00 | 316.00 | 321.00 | 321.00 | 475,025 |
| 2023-11-10 | 308.50 | 327.00 | 308.50 | 326.00 | 326.00 | 540,303 |
| 2023-11-09 | 308.00 | 318.00 | 307.50 | 311.50 | 311.50 | 731,172 |
| 2023-11-08 | 303.00 | 303.50 | 300.00 | 303.00 | 303.00 | 183,013 |
| 2023-11-07 | 301.50 | 305.00 | 301.50 | 303.50 | 303.50 | 127,971 |
| 2023-11-06 | 300.00 | 305.00 | 299.00 | 302.00 | 302.00 | 152,990 |
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.