Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 300.00 | 305.00 | 299.00 | 302.00 | 302.00 | 152,990 |
| 2023-11-03 | 297.00 | 301.50 | 296.00 | 300.50 | 300.50 | 105,059 |
| 2023-11-02 | 289.50 | 299.00 | 286.50 | 297.00 | 297.00 | 290,100 |
| 2023-11-01 | 286.50 | 288.50 | 283.00 | 284.00 | 284.00 | 234,104 |
| 2023-10-31 | 293.00 | 295.50 | 275.00 | 286.00 | 286.00 | 540,000 |
| 2023-10-30 | 292.00 | 301.50 | 292.00 | 297.00 | 297.00 | 215,000 |
| 2023-10-27 | 292.00 | 295.00 | 292.00 | 292.00 | 292.00 | 45,997 |
| 2023-10-26 | 293.00 | 295.00 | 285.50 | 292.00 | 292.00 | 388,002 |
| 2023-10-25 | 291.00 | 296.00 | 291.00 | 293.00 | 293.00 | 126,006 |
| 2023-10-24 | 287.50 | 292.50 | 287.50 | 290.50 | 290.50 | 139,992 |
| 2023-10-23 | 290.00 | 294.00 | 289.50 | 291.00 | 291.00 | 184,000 |
| 2023-10-20 | 291.50 | 293.00 | 285.00 | 290.00 | 290.00 | 472,117 |
| 2023-10-19 | 300.00 | 302.00 | 295.00 | 295.00 | 295.00 | 290,052 |
| 2023-10-18 | 302.00 | 302.00 | 299.50 | 300.00 | 300.00 | 463,042 |
| 2023-10-17 | 303.00 | 304.50 | 300.00 | 300.00 | 300.00 | 325,976 |
| 2023-10-16 | 305.50 | 309.00 | 300.50 | 300.50 | 300.50 | 426,106 |
| 2023-10-13 | 314.00 | 314.50 | 307.50 | 307.50 | 307.50 | 310,066 |
| 2023-10-12 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 223,998 |
| 2023-10-11 | 319.00 | 319.00 | 305.00 | 309.00 | 309.00 | 557,022 |
| 2023-10-06 | 312.50 | 320.00 | 312.00 | 316.50 | 316.50 | 354,033 |
| 2023-10-05 | 306.50 | 316.50 | 306.00 | 315.00 | 315.00 | 438,038 |
| 2023-10-04 | 310.50 | 314.50 | 304.00 | 306.50 | 306.50 | 366,991 |
| 2023-10-03 | 309.00 | 316.00 | 309.00 | 313.00 | 313.00 | 200,008 |
| 2023-10-02 | 312.50 | 315.00 | 310.00 | 311.50 | 311.50 | 73,030 |
| 2023-09-28 | 310.50 | 312.00 | 309.50 | 310.00 | 310.00 | 142,100 |
| 2023-09-27 | 309.50 | 313.50 | 309.00 | 310.00 | 310.00 | 126,030 |
| 2023-09-26 | 309.50 | 314.00 | 308.00 | 313.00 | 313.00 | 238,991 |
| 2023-09-25 | 315.50 | 318.00 | 312.00 | 312.00 | 312.00 | 132,111 |
| 2023-09-22 | 310.00 | 316.50 | 310.00 | 316.50 | 316.50 | 104,000 |
| 2023-09-21 | 312.00 | 313.00 | 308.00 | 309.50 | 309.50 | 282,012 |
| 2023-09-20 | 318.50 | 318.50 | 312.50 | 313.00 | 313.00 | 241,100 |
| 2023-09-19 | 321.00 | 324.50 | 319.00 | 319.00 | 319.00 | 205,037 |
| 2023-09-18 | 322.00 | 326.00 | 322.00 | 322.00 | 322.00 | 84,040 |
| 2023-09-15 | 320.50 | 326.00 | 319.50 | 326.00 | 326.00 | 275,015 |
| 2023-09-14 | 316.50 | 325.00 | 316.50 | 323.00 | 323.00 | 345,103 |
| 2023-09-13 | 321.50 | 321.50 | 314.00 | 315.00 | 315.00 | 183,000 |
| 2023-09-12 | 310.00 | 323.00 | 307.00 | 321.00 | 321.00 | 546,000 |
| 2023-09-11 | 308.00 | 312.50 | 307.50 | 308.00 | 308.00 | 327,645 |
| 2023-09-08 | 304.50 | 307.50 | 301.50 | 306.00 | 306.00 | 131,013 |
| 2023-09-07 | 307.50 | 310.00 | 304.50 | 305.00 | 305.00 | 224,029 |
| 2023-09-06 | 307.50 | 312.50 | 307.00 | 310.50 | 310.50 | 159,016 |
| 2023-09-05 | 312.00 | 312.00 | 308.50 | 310.00 | 310.00 | 71,991 |
| 2023-09-04 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 214,005 |
| 2023-09-01 | 301.00 | 315.50 | 299.00 | 313.00 | 313.00 | 482,000 |
| 2023-08-31 | 306.50 | 309.00 | 299.00 | 299.00 | 299.00 | 563,048 |
| 2023-08-30 | 310.50 | 312.50 | 307.50 | 311.00 | 311.00 | 334,009 |
| 2023-08-29 | 300.00 | 305.50 | 299.50 | 305.50 | 305.50 | 183,106 |
| 2023-08-28 | 299.50 | 302.50 | 299.00 | 300.00 | 300.00 | 92,004 |
| 2023-08-25 | 303.50 | 305.00 | 300.00 | 300.00 | 300.00 | 183,161 |
| 2023-08-24 | 303.50 | 311.00 | 303.50 | 307.50 | 307.50 | 139,991 |
| 2023-08-23 | 304.00 | 307.00 | 299.50 | 303.50 | 303.50 | 220,000 |
| 2023-08-22 | 304.50 | 305.50 | 303.00 | 304.00 | 304.00 | 148,005 |
| 2023-08-21 | 303.00 | 306.00 | 301.50 | 304.50 | 304.50 | 298,113 |
| 2023-08-18 | 307.00 | 311.50 | 300.00 | 304.50 | 304.50 | 693,031 |
| 2023-08-17 | 306.00 | 314.50 | 303.00 | 310.00 | 310.00 | 589,974 |
| 2023-08-16 | 310.00 | 319.00 | 308.50 | 311.00 | 311.00 | 471,000 |
| 2023-08-15 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | 579,014 |
| 2023-08-14 | 307.50 | 309.00 | 300.50 | 302.50 | 302.50 | 405,016 |
| 2023-08-11 | 313.50 | 314.00 | 307.50 | 309.50 | 309.50 | 353,050 |
| 2023-08-10 | 314.00 | 318.50 | 308.50 | 313.50 | 313.50 | 457,999 |
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.