Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 288.00 | 292.00 | 283.00 | 283.00 | 273.92 | 398,976 |
| 2022-08-08 | 283.00 | 288.50 | 283.00 | 288.50 | 279.25 | 87,050 |
| 2022-08-05 | 275.00 | 287.00 | 275.00 | 286.00 | 276.83 | 1,205,013 |
| 2022-08-04 | 274.00 | 276.00 | 268.50 | 272.00 | 263.28 | 318,997 |
| 2022-08-03 | 274.00 | 279.50 | 270.00 | 272.00 | 263.28 | 728,294 |
| 2022-08-02 | 282.50 | 286.50 | 278.50 | 283.50 | 274.41 | 215,050 |
| 2022-08-01 | 287.00 | 291.50 | 285.50 | 291.50 | 282.15 | 185,000 |
| 2022-07-29 | 290.50 | 290.50 | 283.50 | 286.50 | 277.31 | 219,010 |
| 2022-07-28 | 296.50 | 296.50 | 286.00 | 288.00 | 278.76 | 203,220 |
| 2022-07-27 | 293.00 | 293.00 | 283.00 | 293.00 | 283.60 | 205,995 |
| 2022-07-26 | 290.00 | 295.50 | 289.00 | 293.00 | 283.60 | 164,987 |
| 2022-07-25 | 293.00 | 293.50 | 287.00 | 292.00 | 282.64 | 196,079 |
| 2022-07-22 | 284.00 | 294.00 | 284.00 | 289.50 | 280.22 | 353,057 |
| 2022-07-21 | 283.00 | 286.00 | 281.50 | 285.50 | 276.34 | 164,025 |
| 2022-07-20 | 283.50 | 285.00 | 281.00 | 281.00 | 271.99 | 280,114 |
| 2022-07-19 | 279.50 | 286.50 | 279.50 | 282.50 | 273.44 | 219,964 |
| 2022-07-18 | 274.50 | 282.00 | 271.50 | 280.50 | 271.50 | 282,101 |
| 2022-07-15 | 275.00 | 277.00 | 272.00 | 274.50 | 265.70 | 187,070 |
| 2022-07-14 | 274.50 | 279.00 | 267.00 | 277.50 | 268.60 | 294,031 |
| 2022-07-13 | 278.50 | 281.00 | 274.50 | 275.50 | 266.66 | 260,010 |
| 2022-07-12 | 275.00 | 281.00 | 273.50 | 277.00 | 268.12 | 289,100 |
| 2022-07-11 | 279.00 | 285.00 | 275.50 | 278.50 | 269.57 | 284,050 |
| 2022-07-08 | 271.00 | 283.00 | 269.00 | 277.00 | 268.12 | 468,115 |
| 2022-07-07 | 273.50 | 286.00 | 269.00 | 282.00 | 262.31 | 1,384,973 |
| 2022-07-06 | 281.50 | 282.00 | 273.00 | 275.50 | 256.26 | 597,588 |
| 2022-07-05 | 287.00 | 289.50 | 276.50 | 278.00 | 258.59 | 1,118,020 |
| 2022-07-04 | 283.50 | 286.00 | 276.00 | 279.00 | 259.52 | 896,000 |
| 2022-07-01 | 290.00 | 290.00 | 271.50 | 275.00 | 255.80 | 2,976,029 |
| 2022-06-30 | 310.00 | 310.00 | 290.00 | 293.00 | 272.54 | 1,267,004 |
| 2022-06-29 | 316.00 | 317.00 | 311.00 | 312.00 | 290.21 | 348,000 |
| 2022-06-28 | 323.50 | 326.00 | 315.00 | 316.50 | 294.40 | 382,999 |
| 2022-06-27 | 327.50 | 327.50 | 321.00 | 324.00 | 301.38 | 599,100 |
| 2022-06-24 | 319.00 | 333.00 | 318.00 | 324.00 | 301.38 | 846,989 |
| 2022-06-23 | 313.50 | 318.50 | 312.00 | 315.00 | 293.00 | 667,009 |
| 2022-06-22 | 308.50 | 316.00 | 308.50 | 315.00 | 293.00 | 595,600 |
| 2022-06-21 | 306.00 | 313.00 | 305.00 | 310.50 | 288.82 | 498,050 |
| 2022-06-20 | 302.00 | 306.00 | 297.50 | 300.00 | 279.05 | 340,194 |
| 2022-06-17 | 303.00 | 310.00 | 302.00 | 302.50 | 281.38 | 487,059 |
| 2022-06-16 | 322.50 | 324.00 | 306.50 | 306.50 | 285.10 | 491,060 |
| 2022-06-15 | 324.00 | 326.50 | 318.50 | 319.50 | 297.19 | 532,448 |
| 2022-06-14 | 329.50 | 330.00 | 320.50 | 327.00 | 304.17 | 291,016 |
| 2022-06-13 | 334.50 | 335.00 | 323.00 | 327.50 | 304.63 | 619,060 |
| 2022-06-10 | 323.00 | 341.50 | 323.00 | 341.00 | 317.19 | 728,050 |
| 2022-06-09 | 327.00 | 336.00 | 324.00 | 331.00 | 307.89 | 968,015 |
| 2022-06-08 | 339.00 | 344.00 | 324.00 | 325.00 | 302.31 | 1,267,348 |
| 2022-06-07 | 314.00 | 333.50 | 314.00 | 330.50 | 307.42 | 1,031,087 |
| 2022-06-06 | 321.00 | 321.00 | 312.50 | 314.00 | 292.07 | 216,005 |
| 2022-06-02 | 318.50 | 323.00 | 315.50 | 321.00 | 298.59 | 390,010 |
| 2022-06-01 | 316.50 | 327.00 | 316.00 | 321.50 | 299.05 | 759,135 |
| 2022-05-31 | 319.00 | 330.00 | 316.00 | 316.00 | 293.94 | 1,515,891 |
| 2022-05-30 | 316.00 | 328.00 | 316.00 | 324.00 | 301.38 | 944,030 |
| 2022-05-27 | 313.50 | 317.00 | 310.50 | 311.50 | 289.75 | 294,999 |
| 2022-05-26 | 313.00 | 317.50 | 309.00 | 310.00 | 288.35 | 254,013 |
| 2022-05-25 | 311.00 | 314.00 | 306.50 | 312.50 | 290.68 | 304,018 |
| 2022-05-24 | 307.50 | 311.50 | 306.00 | 306.50 | 285.10 | 362,151 |
| 2022-05-23 | 308.50 | 311.50 | 305.00 | 307.50 | 286.03 | 233,061 |
| 2022-05-20 | 311.00 | 312.00 | 305.50 | 308.00 | 286.49 | 631,377 |
| 2022-05-19 | 328.00 | 328.00 | 307.50 | 309.50 | 287.89 | 788,447 |
| 2022-05-18 | 327.00 | 334.00 | 327.00 | 332.00 | 308.82 | 765,010 |
| 2022-05-17 | 319.00 | 328.00 | 315.50 | 326.50 | 303.70 | 553,979 |
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.