Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 316.50 | 322.50 | 313.00 | 316.00 | 293.94 | 509,320 |
| 2022-05-13 | 306.00 | 314.00 | 303.50 | 312.50 | 290.68 | 496,114 |
| 2022-05-12 | 302.00 | 309.00 | 300.00 | 303.50 | 282.31 | 448,000 |
| 2022-05-11 | 305.50 | 309.50 | 303.00 | 303.50 | 282.31 | 382,000 |
| 2022-05-10 | 302.50 | 309.50 | 302.50 | 307.50 | 286.03 | 411,014 |
| 2022-05-09 | 307.00 | 309.50 | 303.50 | 306.00 | 284.63 | 200,999 |
| 2022-05-06 | 319.00 | 322.50 | 311.50 | 313.50 | 291.61 | 388,922 |
| 2022-05-05 | 328.00 | 331.50 | 322.50 | 322.50 | 299.98 | 337,006 |
| 2022-05-04 | 318.00 | 324.00 | 316.00 | 321.50 | 299.05 | 368,071 |
| 2022-05-03 | 331.00 | 331.00 | 315.50 | 318.00 | 295.80 | 229,010 |
| 2022-04-29 | 309.00 | 317.50 | 309.00 | 313.50 | 291.61 | 290,050 |
| 2022-04-28 | 308.00 | 310.00 | 303.50 | 309.50 | 287.89 | 480,012 |
| 2022-04-27 | 307.50 | 312.00 | 303.50 | 307.00 | 285.56 | 444,999 |
| 2022-04-26 | 310.50 | 318.00 | 309.00 | 312.50 | 290.68 | 293,010 |
| 2022-04-25 | 317.50 | 317.50 | 304.00 | 312.50 | 290.68 | 467,095 |
| 2022-04-22 | 312.00 | 323.50 | 312.00 | 321.00 | 298.59 | 392,126 |
| 2022-04-21 | 313.00 | 320.50 | 313.00 | 318.50 | 296.26 | 309,066 |
| 2022-04-20 | 305.00 | 315.50 | 305.00 | 313.00 | 291.14 | 841,081 |
| 2022-04-19 | 306.50 | 310.50 | 303.50 | 303.50 | 282.31 | 629,496 |
| 2022-04-18 | 304.50 | 311.00 | 304.00 | 305.50 | 284.17 | 457,121 |
| 2022-04-15 | 312.50 | 316.00 | 301.50 | 305.00 | 283.70 | 739,010 |
| 2022-04-14 | 317.00 | 317.50 | 312.00 | 314.00 | 292.07 | 513,010 |
| 2022-04-13 | 319.00 | 320.00 | 312.50 | 317.00 | 294.87 | 611,100 |
| 2022-04-12 | 309.50 | 318.00 | 309.00 | 314.00 | 292.07 | 679,530 |
| 2022-04-11 | 324.00 | 324.00 | 313.00 | 314.50 | 292.54 | 296,118 |
| 2022-04-08 | 325.00 | 330.50 | 322.50 | 324.50 | 301.84 | 235,044 |
| 2022-04-07 | 329.50 | 335.50 | 324.00 | 324.50 | 301.84 | 515,993 |
| 2022-04-06 | 322.00 | 336.00 | 322.00 | 334.50 | 311.14 | 550,122 |
| 2022-04-01 | 329.00 | 333.00 | 326.00 | 331.50 | 308.35 | 542,075 |
| 2022-03-31 | 341.50 | 346.00 | 336.50 | 336.50 | 313.00 | 579,051 |
| 2022-03-30 | 334.50 | 344.00 | 333.50 | 341.50 | 317.65 | 578,222 |
| 2022-03-29 | 325.50 | 333.50 | 325.50 | 328.00 | 305.10 | 411,999 |
| 2022-03-28 | 315.50 | 331.00 | 315.50 | 329.00 | 306.03 | 372,025 |
| 2022-03-25 | 321.50 | 327.00 | 316.50 | 321.50 | 299.05 | 746,046 |
| 2022-03-24 | 330.50 | 332.50 | 323.00 | 324.00 | 301.38 | 912,005 |
| 2022-03-23 | 335.00 | 342.50 | 328.00 | 332.50 | 309.28 | 719,010 |
| 2022-03-22 | 326.00 | 337.50 | 326.00 | 335.00 | 311.61 | 334,569 |
| 2022-03-21 | 324.50 | 338.50 | 321.00 | 334.50 | 311.14 | 720,321 |
| 2022-03-18 | 323.50 | 323.50 | 316.50 | 321.00 | 298.59 | 663,753 |
| 2022-03-17 | 318.50 | 331.50 | 317.00 | 329.50 | 306.49 | 1,287,953 |
| 2022-03-16 | 306.00 | 312.50 | 302.50 | 306.00 | 284.63 | 301,030 |
| 2022-03-15 | 306.50 | 313.50 | 302.00 | 304.50 | 283.24 | 422,997 |
| 2022-03-14 | 314.00 | 317.00 | 305.00 | 310.50 | 288.82 | 1,256,040 |
| 2022-03-11 | 323.50 | 334.50 | 323.00 | 323.00 | 300.45 | 389,079 |
| 2022-03-10 | 322.50 | 330.00 | 322.00 | 327.50 | 304.63 | 499,015 |
| 2022-03-09 | 320.50 | 325.50 | 316.00 | 318.50 | 296.26 | 540,280 |
| 2022-03-08 | 320.00 | 327.00 | 315.50 | 317.00 | 294.87 | 487,996 |
| 2022-03-07 | 336.00 | 338.00 | 327.00 | 327.00 | 304.17 | 534,068 |
| 2022-03-04 | 350.00 | 350.00 | 343.50 | 346.00 | 321.84 | 657,998 |
| 2022-03-03 | 354.50 | 357.00 | 351.00 | 355.00 | 330.21 | 490,221 |
| 2022-03-02 | 358.00 | 364.00 | 351.50 | 353.00 | 328.35 | 398,997 |
| 2022-03-01 | 375.00 | 375.00 | 360.50 | 364.00 | 338.58 | 821,173 |
| 2022-02-25 | 353.00 | 366.00 | 349.00 | 361.00 | 335.79 | 1,089,085 |
| 2022-02-24 | 357.00 | 357.00 | 347.00 | 351.50 | 326.96 | 948,998 |
| 2022-02-23 | 363.00 | 366.50 | 359.50 | 360.00 | 334.86 | 717,005 |
| 2022-02-22 | 370.50 | 372.00 | 362.00 | 365.00 | 339.51 | 589,991 |
| 2022-02-21 | 371.50 | 381.50 | 371.50 | 378.00 | 351.61 | 229,058 |
| 2022-02-18 | 382.00 | 383.00 | 372.50 | 375.00 | 348.82 | 371,313 |
| 2022-02-17 | 378.50 | 387.50 | 374.50 | 379.00 | 352.54 | 429,956 |
| 2022-02-16 | 369.50 | 383.50 | 369.00 | 378.50 | 352.07 | 696,400 |
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.