Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 329.50 | 334.50 | 315.00 | 326.50 | 316.03 | 291,060 |
| 2023-02-07 | 314.00 | 332.00 | 314.00 | 329.00 | 318.45 | 742,143 |
| 2023-02-06 | 320.00 | 320.50 | 314.50 | 316.00 | 305.87 | 134,979 |
| 2023-02-03 | 312.50 | 322.50 | 312.50 | 320.00 | 309.74 | 1,597,174 |
| 2023-02-02 | 315.50 | 317.00 | 310.00 | 315.50 | 305.38 | 376,056 |
| 2023-02-01 | 312.00 | 315.50 | 308.00 | 315.50 | 305.38 | 371,003 |
| 2023-01-31 | 333.00 | 333.00 | 310.00 | 311.50 | 301.51 | 904,752 |
| 2023-01-30 | 327.00 | 333.50 | 315.00 | 333.50 | 322.80 | 859,037 |
| 2023-01-17 | 329.50 | 329.50 | 315.00 | 321.00 | 310.71 | 412,953 |
| 2023-01-16 | 320.50 | 332.50 | 320.00 | 330.00 | 319.42 | 620,974 |
| 2023-01-13 | 316.00 | 321.00 | 314.50 | 320.00 | 309.74 | 412,512 |
| 2023-01-12 | 312.00 | 316.00 | 310.50 | 315.50 | 305.38 | 298,878 |
| 2023-01-11 | 311.00 | 312.00 | 308.00 | 309.50 | 299.57 | 209,006 |
| 2023-01-10 | 309.00 | 313.50 | 304.00 | 308.00 | 298.12 | 303,999 |
| 2023-01-09 | 302.50 | 313.50 | 302.00 | 309.00 | 299.09 | 642,011 |
| 2023-01-06 | 299.00 | 301.00 | 295.50 | 297.50 | 287.96 | 320,050 |
| 2023-01-05 | 300.00 | 300.00 | 292.50 | 299.00 | 289.41 | 307,400 |
| 2023-01-04 | 294.50 | 299.50 | 292.50 | 299.00 | 289.41 | 326,981 |
| 2023-01-03 | 298.00 | 299.50 | 287.50 | 293.50 | 284.09 | 236,080 |
| 2022-12-30 | 294.00 | 298.50 | 291.00 | 294.50 | 285.06 | 436,098 |
| 2022-12-29 | 284.50 | 295.50 | 282.50 | 293.00 | 283.60 | 885,269 |
| 2022-12-28 | 280.00 | 286.00 | 277.00 | 285.00 | 275.86 | 292,076 |
| 2022-12-27 | 280.00 | 283.50 | 280.00 | 280.50 | 271.50 | 41,996 |
| 2022-12-26 | 279.00 | 280.00 | 276.50 | 279.00 | 270.05 | 48,000 |
| 2022-12-23 | 276.00 | 283.00 | 276.00 | 278.50 | 269.57 | 254,251 |
| 2022-12-22 | 277.50 | 286.00 | 277.50 | 282.50 | 273.44 | 282,000 |
| 2022-12-21 | 270.00 | 280.00 | 270.00 | 278.00 | 269.08 | 441,010 |
| 2022-12-20 | 281.00 | 287.00 | 272.00 | 274.00 | 265.21 | 536,992 |
| 2022-12-19 | 281.50 | 288.50 | 280.50 | 283.50 | 274.41 | 480,947 |
| 2022-12-16 | 285.00 | 293.00 | 284.00 | 285.50 | 276.34 | 410,143 |
| 2022-12-15 | 286.50 | 293.50 | 284.00 | 293.00 | 283.60 | 509,356 |
| 2022-12-14 | 274.50 | 290.00 | 274.50 | 288.50 | 279.25 | 780,368 |
| 2022-12-13 | 278.50 | 278.50 | 271.50 | 272.00 | 263.28 | 594,171 |
| 2022-12-12 | 275.00 | 282.00 | 272.00 | 280.00 | 271.02 | 275,155 |
| 2022-12-09 | 283.00 | 286.00 | 274.00 | 275.50 | 266.66 | 439,524 |
| 2022-12-08 | 280.00 | 285.00 | 280.00 | 282.00 | 272.96 | 252,093 |
| 2022-12-07 | 280.00 | 285.00 | 277.00 | 283.00 | 273.92 | 455,962 |
| 2022-12-06 | 288.50 | 288.50 | 278.00 | 278.00 | 269.08 | 469,986 |
| 2022-12-05 | 285.00 | 291.50 | 285.00 | 286.00 | 276.83 | 321,006 |
| 2022-12-02 | 285.00 | 291.00 | 281.00 | 285.50 | 276.34 | 385,884 |
| 2022-12-01 | 295.00 | 297.50 | 289.00 | 289.00 | 279.73 | 501,022 |
| 2022-11-30 | 291.00 | 299.00 | 287.50 | 291.00 | 281.67 | 1,132,943 |
| 2022-11-29 | 282.50 | 294.00 | 280.50 | 291.50 | 282.15 | 889,076 |
| 2022-11-28 | 272.50 | 287.00 | 271.00 | 282.50 | 273.44 | 1,015,698 |
| 2022-11-25 | 280.50 | 282.00 | 276.00 | 277.50 | 268.60 | 278,001 |
| 2022-11-24 | 273.50 | 281.00 | 273.00 | 280.50 | 271.50 | 385,999 |
| 2022-11-23 | 269.00 | 272.50 | 268.00 | 271.00 | 262.31 | 149,017 |
| 2022-11-22 | 264.00 | 268.50 | 260.00 | 268.50 | 259.89 | 557,992 |
| 2022-11-21 | 279.50 | 279.50 | 267.50 | 268.00 | 259.41 | 472,604 |
| 2022-11-18 | 286.50 | 288.50 | 279.00 | 282.00 | 272.96 | 407,002 |
| 2022-11-17 | 287.00 | 289.50 | 281.00 | 285.00 | 275.86 | 768,978 |
| 2022-11-16 | 284.00 | 289.00 | 282.50 | 287.00 | 277.80 | 636,000 |
| 2022-11-15 | 275.00 | 286.00 | 270.00 | 285.00 | 275.86 | 826,088 |
| 2022-11-14 | 265.00 | 280.00 | 263.00 | 278.00 | 269.08 | 1,198,758 |
| 2022-11-11 | 249.50 | 260.00 | 249.50 | 259.50 | 251.18 | 988,209 |
| 2022-11-10 | 246.00 | 251.50 | 239.50 | 241.50 | 233.76 | 446,994 |
| 2022-11-09 | 247.00 | 251.00 | 242.00 | 248.00 | 240.05 | 821,045 |
| 2022-11-08 | 247.00 | 248.00 | 244.00 | 245.00 | 237.14 | 279,992 |
| 2022-11-07 | 240.00 | 244.00 | 238.00 | 244.00 | 236.17 | 394,013 |
| 2022-11-04 | 243.50 | 245.00 | 237.00 | 240.00 | 232.30 | 440,024 |
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.