Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 255.00 | 255.50 | 244.00 | 244.00 | 236.17 | 246,774 |
| 2022-11-02 | 258.00 | 260.00 | 252.50 | 254.50 | 246.34 | 211,056 |
| 2022-11-01 | 250.00 | 258.00 | 250.00 | 258.00 | 249.73 | 332,934 |
| 2022-10-31 | 248.00 | 250.00 | 246.00 | 249.00 | 241.01 | 177,000 |
| 2022-10-28 | 246.00 | 251.00 | 245.00 | 247.50 | 239.56 | 250,034 |
| 2022-10-27 | 242.50 | 250.00 | 242.50 | 243.00 | 235.21 | 239,996 |
| 2022-10-26 | 243.50 | 247.00 | 237.00 | 242.50 | 234.72 | 722,010 |
| 2022-10-25 | 244.50 | 247.50 | 241.00 | 246.00 | 238.11 | 387,249 |
| 2022-10-24 | 250.00 | 252.50 | 243.00 | 244.50 | 236.66 | 276,140 |
| 2022-10-21 | 256.00 | 256.50 | 245.00 | 247.00 | 239.08 | 278,025 |
| 2022-10-20 | 247.00 | 260.00 | 244.00 | 257.50 | 249.24 | 1,353,984 |
| 2022-10-19 | 244.00 | 256.50 | 244.00 | 253.00 | 244.89 | 470,005 |
| 2022-10-18 | 239.00 | 248.00 | 239.00 | 248.00 | 240.05 | 620,471 |
| 2022-10-17 | 233.50 | 241.00 | 230.50 | 236.00 | 228.43 | 635,008 |
| 2022-10-14 | 240.00 | 244.50 | 235.00 | 235.00 | 227.46 | 891,667 |
| 2022-10-13 | 254.50 | 254.50 | 231.50 | 238.50 | 230.85 | 2,172,134 |
| 2022-10-12 | 251.00 | 257.50 | 249.50 | 256.50 | 248.27 | 258,995 |
| 2022-10-11 | 247.50 | 253.50 | 245.50 | 252.50 | 244.40 | 530,111 |
| 2022-10-07 | 250.00 | 253.00 | 250.00 | 251.50 | 243.43 | 168,000 |
| 2022-10-06 | 255.50 | 257.50 | 251.00 | 251.00 | 242.95 | 649,068 |
| 2022-10-05 | 256.00 | 260.50 | 253.00 | 260.00 | 251.66 | 665,040 |
| 2022-10-04 | 254.50 | 257.50 | 252.50 | 255.00 | 246.82 | 300,997 |
| 2022-10-03 | 251.50 | 255.50 | 248.00 | 249.00 | 241.01 | 389,023 |
| 2022-09-30 | 260.50 | 260.50 | 250.50 | 251.50 | 243.43 | 775,997 |
| 2022-09-29 | 257.50 | 268.00 | 256.00 | 265.50 | 256.99 | 637,049 |
| 2022-09-28 | 262.50 | 262.50 | 255.00 | 255.00 | 246.82 | 687,180 |
| 2022-09-27 | 254.50 | 262.50 | 254.50 | 261.00 | 252.63 | 357,995 |
| 2022-09-26 | 265.00 | 267.50 | 252.50 | 252.50 | 244.40 | 745,384 |
| 2022-09-23 | 266.50 | 271.00 | 263.50 | 268.00 | 259.41 | 486,250 |
| 2022-09-22 | 267.00 | 270.50 | 264.00 | 266.50 | 257.95 | 565,066 |
| 2022-09-21 | 279.00 | 279.50 | 271.00 | 271.00 | 262.31 | 506,030 |
| 2022-09-20 | 280.50 | 282.00 | 277.00 | 279.50 | 270.54 | 238,010 |
| 2022-09-19 | 284.00 | 284.00 | 276.50 | 279.00 | 270.05 | 193,977 |
| 2022-09-16 | 283.50 | 292.50 | 281.00 | 282.00 | 272.96 | 751,114 |
| 2022-09-15 | 283.00 | 289.50 | 281.00 | 286.50 | 277.31 | 196,000 |
| 2022-09-14 | 282.00 | 286.00 | 279.50 | 283.00 | 273.92 | 429,100 |
| 2022-09-13 | 290.00 | 292.50 | 284.00 | 286.00 | 276.83 | 350,023 |
| 2022-09-12 | 285.00 | 286.50 | 279.00 | 286.50 | 277.31 | 360,017 |
| 2022-09-08 | 274.50 | 285.50 | 272.50 | 280.50 | 271.50 | 466,042 |
| 2022-09-07 | 272.00 | 274.00 | 268.00 | 272.50 | 263.76 | 314,989 |
| 2022-09-06 | 276.50 | 280.00 | 271.00 | 273.00 | 264.24 | 289,062 |
| 2022-09-05 | 283.00 | 284.00 | 276.00 | 276.00 | 267.15 | 166,003 |
| 2022-09-02 | 288.00 | 288.00 | 280.00 | 280.00 | 271.02 | 259,018 |
| 2022-09-01 | 278.50 | 286.00 | 273.50 | 283.00 | 273.92 | 498,010 |
| 2022-08-31 | 281.50 | 287.00 | 281.00 | 283.00 | 273.92 | 258,104 |
| 2022-08-30 | 283.50 | 286.00 | 280.50 | 284.00 | 274.89 | 315,200 |
| 2022-08-29 | 285.00 | 288.00 | 284.50 | 285.50 | 276.34 | 378,095 |
| 2022-08-26 | 289.50 | 296.00 | 289.50 | 295.50 | 286.02 | 125,050 |
| 2022-08-25 | 290.00 | 293.00 | 290.00 | 291.50 | 282.15 | 66,002 |
| 2022-08-24 | 284.00 | 290.00 | 284.00 | 286.50 | 277.31 | 146,010 |
| 2022-08-23 | 292.50 | 292.50 | 284.00 | 284.00 | 274.89 | 300,103 |
| 2022-08-22 | 289.50 | 300.00 | 289.50 | 300.00 | 290.38 | 114,000 |
| 2022-08-19 | 292.00 | 296.50 | 291.50 | 295.00 | 285.54 | 104,000 |
| 2022-08-18 | 297.00 | 297.50 | 292.00 | 294.00 | 284.57 | 253,125 |
| 2022-08-17 | 302.50 | 306.00 | 300.00 | 300.00 | 290.38 | 330,969 |
| 2022-08-16 | 303.00 | 307.00 | 301.50 | 302.50 | 292.80 | 261,002 |
| 2022-08-15 | 295.00 | 307.00 | 295.00 | 303.00 | 293.28 | 1,337,212 |
| 2022-08-12 | 289.00 | 297.50 | 287.00 | 297.00 | 287.48 | 343,224 |
| 2022-08-11 | 286.00 | 289.00 | 282.50 | 288.00 | 278.76 | 222,284 |
| 2022-08-10 | 282.00 | 285.00 | 280.00 | 281.00 | 271.99 | 248,054 |
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.