Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 359.50 | 366.50 | 359.50 | 364.00 | 364.00 | 187,056 |
| 2026-07-22 | 359.00 | 367.50 | 358.50 | 363.00 | 363.00 | 407,003 |
| 2026-07-21 | 362.50 | 363.50 | 358.50 | 363.00 | 363.00 | 149,022 |
| 2026-07-20 | 366.00 | 366.00 | 356.50 | 360.00 | 360.00 | 767,000 |
| 2026-07-17 | 361.00 | 364.00 | 357.00 | 359.00 | 359.00 | 592,030 |
| 2026-07-16 | 351.50 | 358.50 | 351.00 | 358.50 | 358.50 | 410,040 |
| 2026-07-15 | 365.50 | 365.50 | 352.00 | 352.00 | 352.00 | 487,141 |
| 2026-07-14 | 375.00 | 375.00 | 361.00 | 364.00 | 364.00 | 569,004 |
| 2026-07-13 | 363.50 | 373.00 | 362.00 | 368.00 | 368.00 | 819,107 |
| 2026-07-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-07-09 | 355.00 | 363.00 | 355.00 | 360.00 | 360.00 | 221,030 |
| 2026-07-08 | 370.50 | 375.00 | 359.00 | 359.00 | 359.00 | 252,025 |
| 2026-07-07 | 366.50 | 371.50 | 366.50 | 370.00 | 370.00 | 714,030 |
| 2026-07-06 | 367.00 | 375.50 | 365.50 | 370.00 | 370.00 | 507,003 |
| 2026-07-03 | 372.50 | 376.50 | 364.50 | 369.00 | 369.00 | 706,010 |
| 2026-07-02 | 356.50 | 380.50 | 348.00 | 380.50 | 380.50 | 2,001,130 |
| 2026-07-01 | 346.00 | 359.00 | 344.50 | 357.00 | 357.00 | 772,006 |
| 2026-06-30 | 344.00 | 350.00 | 344.00 | 346.00 | 346.00 | 787,247 |
| 2026-06-29 | 356.00 | 359.50 | 343.00 | 346.50 | 346.50 | 1,435,100 |
| 2026-06-26 | 350.00 | 351.50 | 344.50 | 350.50 | 350.50 | 1,019,055 |
| 2026-06-25 | 352.00 | 363.50 | 349.50 | 355.50 | 355.50 | 1,076,048 |
| 2026-06-24 | 343.50 | 353.00 | 341.00 | 348.50 | 348.50 | 801,069 |
| 2026-06-23 | 343.50 | 351.50 | 338.50 | 343.50 | 343.50 | 1,291,006 |
| 2026-06-22 | 354.50 | 355.00 | 344.00 | 346.00 | 346.00 | 1,121,333 |
| 2026-06-18 | 345.00 | 358.00 | 338.50 | 358.00 | 358.00 | 1,298,300 |
| 2026-06-17 | 353.50 | 355.00 | 344.50 | 349.50 | 349.50 | 916,100 |
| 2026-06-16 | 347.50 | 354.00 | 341.00 | 351.00 | 351.00 | 928,015 |
| 2026-06-15 | 354.00 | 354.00 | 340.50 | 344.00 | 344.00 | 451,214 |
| 2026-06-12 | 337.50 | 348.50 | 337.50 | 348.50 | 348.50 | 553,119 |
| 2026-06-11 | 339.50 | 341.00 | 329.50 | 337.00 | 337.00 | 411,001 |
| 2026-06-10 | 332.00 | 342.50 | 326.00 | 337.50 | 337.50 | 618,108 |
| 2026-06-09 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 631,020 |
| 2026-06-08 | 321.50 | 331.00 | 312.00 | 327.50 | 327.50 | 1,252,003 |
| 2026-06-05 | 331.50 | 334.50 | 327.00 | 328.50 | 328.50 | 576,025 |
| 2026-06-04 | 328.00 | 332.00 | 323.00 | 331.50 | 331.50 | 741,038 |
| 2026-06-03 | 323.50 | 327.50 | 318.50 | 324.00 | 324.00 | 1,551,005 |
| 2026-06-02 | 323.50 | 324.50 | 317.50 | 322.00 | 322.00 | 763,001 |
| 2026-06-01 | 321.00 | 325.50 | 318.00 | 324.00 | 324.00 | 925,039 |
| 2026-05-29 | 312.50 | 321.50 | 311.00 | 317.50 | 317.50 | 1,152,467 |
| 2026-05-28 | 311.00 | 311.00 | 302.50 | 308.50 | 308.50 | 642,005 |
| 2026-05-27 | 316.50 | 316.50 | 306.00 | 306.00 | 306.00 | 799,097 |
| 2026-05-26 | 318.00 | 324.00 | 313.50 | 315.50 | 315.50 | 867,805 |
| 2026-05-25 | 315.50 | 323.00 | 312.50 | 319.00 | 319.00 | 1,811,188 |
| 2026-05-22 | 318.00 | 318.00 | 311.50 | 316.50 | 316.50 | 782,060 |
| 2026-05-21 | 315.00 | 320.50 | 313.00 | 318.00 | 318.00 | 806,011 |
| 2026-05-20 | 317.00 | 317.50 | 306.00 | 309.00 | 309.00 | 1,403,204 |
| 2026-05-19 | 319.00 | 323.00 | 312.00 | 317.00 | 317.00 | 1,680,200 |
| 2026-05-18 | 311.50 | 322.50 | 310.00 | 316.00 | 316.00 | 1,081,079 |
| 2026-05-15 | 329.50 | 331.00 | 310.00 | 315.00 | 315.00 | 1,986,510 |
| 2026-05-14 | 330.50 | 334.50 | 325.00 | 328.00 | 328.00 | 807,117 |
| 2026-05-13 | 334.50 | 336.50 | 330.50 | 334.50 | 334.50 | 621,000 |
| 2026-05-12 | 335.00 | 338.00 | 322.00 | 334.50 | 334.50 | 1,224,024 |
| 2026-05-11 | 341.00 | 342.00 | 331.00 | 335.00 | 335.00 | 837,550 |
| 2026-05-08 | 333.00 | 346.50 | 326.50 | 343.00 | 343.00 | 974,098 |
| 2026-05-07 | 336.00 | 336.00 | 318.50 | 327.00 | 327.00 | 1,683,062 |
| 2026-05-06 | 348.50 | 350.00 | 338.50 | 340.00 | 340.00 | 1,306,254 |
| 2026-05-05 | 350.00 | 350.00 | 344.50 | 344.50 | 344.50 | 303,183 |
| 2026-05-04 | 351.00 | 351.00 | 341.00 | 344.00 | 344.00 | 921,016 |
| 2026-04-30 | 350.00 | 354.00 | 343.50 | 351.00 | 351.00 | 841,118 |
| 2026-04-29 | 360.00 | 360.00 | 348.50 | 351.50 | 351.50 | 643,020 |
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.