Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 329.50 | 333.50 | 323.50 | 323.50 | 323.50 | 313,001 |
| 2023-08-07 | 329.50 | 338.00 | 329.00 | 330.00 | 330.00 | 158,998 |
| 2023-08-04 | 322.00 | 339.00 | 321.00 | 334.00 | 334.00 | 675,005 |
| 2023-08-02 | 331.00 | 333.50 | 321.50 | 322.50 | 322.50 | 443,065 |
| 2023-08-01 | 325.00 | 339.50 | 325.00 | 334.50 | 334.50 | 832,086 |
| 2023-07-31 | 315.00 | 333.00 | 314.50 | 325.00 | 325.00 | 1,261,335 |
| 2023-07-28 | 307.00 | 316.50 | 307.00 | 313.00 | 313.00 | 447,119 |
| 2023-07-27 | 310.00 | 311.50 | 304.00 | 308.00 | 308.00 | 672,080 |
| 2023-07-26 | 304.00 | 312.00 | 303.00 | 310.00 | 310.00 | 575,020 |
| 2023-07-25 | 312.50 | 313.00 | 301.50 | 306.00 | 306.00 | 1,206,991 |
| 2023-07-24 | 322.50 | 322.50 | 311.50 | 311.50 | 311.50 | 490,020 |
| 2023-07-21 | 324.00 | 326.00 | 320.50 | 324.00 | 324.00 | 286,169 |
| 2023-07-20 | 319.00 | 327.00 | 316.50 | 325.00 | 325.00 | 461,050 |
| 2023-07-19 | 332.00 | 332.00 | 315.00 | 319.00 | 319.00 | 985,890 |
| 2023-07-18 | 343.00 | 349.00 | 339.00 | 343.00 | 332.00 | 389,135 |
| 2023-07-17 | 346.00 | 346.00 | 341.00 | 343.00 | 332.00 | 135,004 |
| 2023-07-14 | 343.00 | 346.50 | 342.50 | 343.00 | 332.00 | 345,036 |
| 2023-07-13 | 342.00 | 346.00 | 337.00 | 343.00 | 332.00 | 234,037 |
| 2023-07-12 | 335.00 | 342.50 | 332.00 | 341.00 | 330.06 | 657,044 |
| 2023-07-11 | 335.00 | 343.00 | 334.50 | 340.00 | 329.10 | 214,999 |
| 2023-07-10 | 332.00 | 338.00 | 331.50 | 335.00 | 324.26 | 480,014 |
| 2023-07-07 | 330.00 | 338.50 | 326.50 | 335.00 | 324.26 | 322,996 |
| 2023-07-06 | 342.50 | 345.50 | 330.00 | 330.00 | 319.42 | 496,230 |
| 2023-07-05 | 345.00 | 350.50 | 345.00 | 346.00 | 334.90 | 242,000 |
| 2023-07-04 | 345.00 | 350.00 | 341.50 | 350.00 | 338.78 | 151,992 |
| 2023-07-03 | 342.50 | 350.00 | 342.50 | 348.00 | 336.84 | 176,040 |
| 2023-06-30 | 344.00 | 347.00 | 340.50 | 342.50 | 331.52 | 384,187 |
| 2023-06-29 | 347.00 | 350.00 | 343.00 | 346.00 | 334.90 | 137,028 |
| 2023-06-28 | 340.50 | 346.00 | 340.50 | 345.00 | 333.94 | 219,113 |
| 2023-06-27 | 345.00 | 345.00 | 339.00 | 343.00 | 332.00 | 161,009 |
| 2023-06-26 | 344.50 | 347.50 | 336.50 | 344.00 | 332.97 | 355,030 |
| 2023-06-21 | 341.00 | 343.00 | 335.50 | 341.50 | 330.55 | 711,034 |
| 2023-06-20 | 349.00 | 349.00 | 338.50 | 339.50 | 328.61 | 376,116 |
| 2023-06-19 | 348.50 | 349.00 | 343.00 | 348.50 | 337.32 | 196,982 |
| 2023-06-16 | 356.00 | 356.00 | 348.50 | 348.50 | 337.32 | 653,250 |
| 2023-06-15 | 359.00 | 362.00 | 351.50 | 355.00 | 343.62 | 532,000 |
| 2023-06-14 | 362.00 | 363.50 | 356.00 | 358.00 | 346.52 | 532,020 |
| 2023-06-13 | 359.00 | 368.50 | 358.50 | 362.00 | 350.39 | 539,013 |
| 2023-06-12 | 368.00 | 368.00 | 356.50 | 358.50 | 347.00 | 197,997 |
| 2023-06-09 | 365.00 | 368.00 | 360.50 | 362.50 | 350.87 | 223,036 |
| 2023-06-08 | 362.50 | 370.00 | 361.00 | 362.50 | 350.87 | 385,395 |
| 2023-06-07 | 347.50 | 365.00 | 347.50 | 364.50 | 352.81 | 593,994 |
| 2023-06-06 | 350.00 | 351.00 | 344.50 | 349.00 | 337.81 | 261,990 |
| 2023-06-05 | 348.50 | 352.00 | 340.50 | 348.00 | 336.84 | 316,014 |
| 2023-06-02 | 354.00 | 354.00 | 346.00 | 348.50 | 337.32 | 288,204 |
| 2023-06-01 | 357.00 | 357.00 | 350.00 | 354.00 | 342.65 | 94,150 |
| 2023-05-31 | 350.50 | 355.00 | 350.00 | 352.50 | 341.20 | 518,055 |
| 2023-05-30 | 352.50 | 357.00 | 349.00 | 350.50 | 339.26 | 206,996 |
| 2023-05-29 | 349.00 | 355.00 | 348.00 | 351.50 | 340.23 | 157,151 |
| 2023-05-26 | 342.50 | 346.00 | 338.50 | 345.00 | 333.94 | 242,035 |
| 2023-05-25 | 350.00 | 350.00 | 340.00 | 347.50 | 336.36 | 519,400 |
| 2023-05-24 | 358.50 | 358.50 | 349.50 | 354.00 | 342.65 | 239,045 |
| 2023-05-23 | 363.50 | 370.00 | 357.50 | 359.50 | 347.97 | 819,131 |
| 2023-05-22 | 346.50 | 353.00 | 346.50 | 351.00 | 339.74 | 199,030 |
| 2023-05-19 | 339.50 | 347.00 | 339.50 | 346.50 | 335.39 | 607,232 |
| 2023-05-18 | 340.50 | 345.50 | 337.00 | 339.50 | 328.61 | 248,047 |
| 2023-05-17 | 340.50 | 344.50 | 335.00 | 343.00 | 332.00 | 427,974 |
| 2023-05-16 | 339.50 | 347.50 | 336.00 | 338.00 | 327.16 | 207,998 |
| 2023-05-15 | 333.00 | 339.00 | 333.00 | 334.00 | 323.29 | 107,111 |
| 2023-05-12 | 347.50 | 347.50 | 340.50 | 340.50 | 329.58 | 169,125 |
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.