Nien Made Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	348.00	348.00	342.00	343.00	332.00	108,010
2023-05-10	344.50	347.00	339.00	346.00	334.90	250,997
2023-05-09	348.00	348.00	341.00	344.00	332.97	160,000
2023-05-08	346.50	352.00	345.50	348.50	337.32	239,124
2023-05-05	354.00	354.00	338.50	346.50	335.39	390,037
2023-05-04	345.00	354.00	342.00	354.00	342.65	396,042
2023-05-03	348.00	348.50	344.00	345.00	333.94	210,996
2023-05-02	342.00	353.00	341.50	350.50	339.26	372,271
2023-04-28	331.50	339.50	331.50	337.50	326.68	881,058
2023-04-27	336.00	336.00	327.00	333.00	322.32	246,996
2023-04-26	329.00	335.00	324.00	334.50	323.77	295,158
2023-04-25	326.50	328.00	325.00	326.00	315.55	234,997
2023-04-24	326.50	329.50	320.00	327.50	317.00	217,000
2023-04-21	331.00	331.00	325.50	325.50	315.06	147,138
2023-04-20	329.00	331.00	326.00	327.50	317.00	252,998
2023-04-19	337.00	338.50	328.00	331.50	320.87	193,060
2023-04-18	331.50	336.00	331.50	336.00	325.22	193,019
2023-04-17	338.00	338.00	331.50	333.50	322.80	160,035
2023-04-14	334.00	338.00	333.50	336.00	325.22	279,967
2023-04-13	331.00	337.50	329.00	334.00	323.29	344,167
2023-04-12	329.00	331.00	325.50	329.00	318.45	222,076
2023-04-11	329.00	329.50	324.50	329.00	318.45	261,935
2023-04-10	324.50	330.50	324.50	330.50	319.90	65,030
2023-04-07	326.00	326.50	323.50	324.00	313.61	54,952
2023-04-06	327.00	334.50	325.00	326.00	315.55	525,013
2023-03-31	325.50	333.00	325.50	327.00	316.51	448,051
2023-03-30	330.50	332.00	327.00	332.00	321.35	187,922
2023-03-29	325.00	330.50	325.00	328.50	317.97	292,005
2023-03-28	323.00	328.00	322.00	325.00	314.58	370,999
2023-03-27	333.50	333.50	322.00	324.00	313.61	680,307
2023-03-24	323.50	336.00	323.50	334.50	323.77	462,050
2023-03-23	325.00	328.00	322.00	323.50	313.13	210,001
2023-03-22	327.00	327.00	320.50	323.50	313.13	224,107
2023-03-21	317.00	331.00	317.00	322.50	312.16	745,997
2023-03-20	318.50	320.50	317.50	319.00	308.77	165,024
2023-03-17	315.50	320.50	313.00	317.00	306.83	350,950
2023-03-16	307.50	313.00	305.00	312.00	301.99	349,000
2023-03-15	318.00	323.00	307.00	310.50	300.54	691,000
2023-03-14	314.00	316.00	307.00	307.00	297.15	944,039
2023-03-13	324.50	325.50	316.50	320.00	309.74	565,045
2023-03-10	328.00	330.00	321.50	324.50	314.09	406,005
2023-03-09	336.50	338.50	331.00	332.00	321.35	260,144
2023-03-08	339.00	341.00	335.00	339.50	328.61	184,060
2023-03-07	335.50	342.00	335.00	342.00	331.03	187,999
2023-03-06	341.00	343.00	333.00	337.50	326.68	406,996
2023-03-03	335.00	342.50	334.00	339.50	328.61	1,266,154
2023-03-02	327.50	340.00	325.50	335.00	324.26	818,999
2023-03-01	334.00	334.50	326.00	327.50	317.00	310,006
2023-02-24	333.00	333.00	323.50	326.00	315.55	507,064
2023-02-23	321.00	329.00	321.00	329.00	318.45	315,012
2023-02-22	332.00	332.00	318.50	320.00	309.74	655,081
2023-02-21	334.00	335.00	328.00	335.00	324.26	210,998
2023-02-20	334.00	343.00	329.00	332.50	321.84	243,101
2023-02-17	335.00	338.50	330.50	338.50	327.64	288,975
2023-02-16	343.50	343.50	330.00	336.00	325.22	280,190
2023-02-15	330.50	348.00	327.00	341.50	330.55	949,206
2023-02-14	323.00	333.00	322.00	330.00	319.42	641,069
2023-02-13	317.00	321.00	316.50	319.00	308.77	89,078
2023-02-10	318.00	322.50	316.00	320.50	310.22	114,999
2023-02-09	321.50	326.50	316.00	321.00	310.71	185,111

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.