Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 369.50 | 383.50 | 369.00 | 378.50 | 352.07 | 696,400 |
| 2022-02-15 | 369.50 | 370.50 | 359.50 | 360.50 | 335.33 | 669,076 |
| 2022-02-14 | 379.00 | 381.00 | 372.00 | 372.00 | 346.02 | 354,001 |
| 2022-02-11 | 383.50 | 385.00 | 377.50 | 378.50 | 352.07 | 366,004 |
| 2022-02-10 | 380.50 | 387.50 | 380.00 | 387.50 | 360.44 | 332,016 |
| 2022-02-09 | 381.00 | 384.00 | 375.50 | 380.00 | 353.47 | 564,003 |
| 2022-02-08 | 393.00 | 393.00 | 381.00 | 382.00 | 355.33 | 507,994 |
| 2022-02-07 | 382.50 | 393.00 | 382.50 | 393.00 | 365.56 | 565,999 |
| 2022-01-26 | 377.00 | 390.00 | 377.00 | 387.50 | 360.44 | 750,003 |
| 2022-01-25 | 382.00 | 387.00 | 374.00 | 375.50 | 349.28 | 488,136 |
| 2022-01-24 | 384.50 | 392.00 | 384.00 | 391.00 | 363.70 | 198,382 |
| 2022-01-21 | 390.50 | 398.00 | 383.00 | 387.50 | 360.44 | 741,113 |
| 2022-01-20 | 394.50 | 398.50 | 391.50 | 397.00 | 369.28 | 307,319 |
| 2022-01-19 | 397.50 | 402.00 | 394.00 | 394.50 | 366.95 | 365,006 |
| 2022-01-18 | 394.50 | 402.50 | 394.50 | 400.50 | 372.53 | 272,958 |
| 2022-01-17 | 394.00 | 400.00 | 394.00 | 395.00 | 367.42 | 230,000 |
| 2022-01-14 | 406.00 | 406.00 | 396.50 | 397.00 | 369.28 | 187,257 |
| 2022-01-13 | 404.00 | 410.50 | 400.50 | 410.00 | 381.37 | 222,026 |
| 2022-01-12 | 399.50 | 403.00 | 395.50 | 400.00 | 372.07 | 316,086 |
| 2022-01-11 | 398.50 | 405.50 | 394.00 | 399.00 | 371.14 | 521,135 |
| 2022-01-10 | 400.00 | 404.50 | 395.00 | 402.50 | 374.40 | 163,037 |
| 2022-01-07 | 408.00 | 412.50 | 401.00 | 401.50 | 373.46 | 226,988 |
| 2022-01-06 | 413.00 | 413.00 | 402.50 | 408.00 | 379.51 | 201,051 |
| 2022-01-05 | 404.50 | 415.00 | 404.50 | 413.00 | 384.16 | 163,190 |
| 2022-01-04 | 412.00 | 412.00 | 407.50 | 411.00 | 382.30 | 75,001 |
| 2022-01-03 | 411.00 | 411.00 | 407.00 | 408.50 | 379.98 | 71,000 |
| 2021-12-30 | 411.50 | 414.00 | 408.50 | 412.50 | 383.70 | 585,000 |
| 2021-12-29 | 405.00 | 413.00 | 405.00 | 411.50 | 382.77 | 347,039 |
| 2021-12-28 | 404.50 | 406.00 | 399.00 | 402.00 | 373.93 | 473,181 |
| 2021-12-27 | 420.00 | 420.00 | 405.50 | 407.50 | 379.05 | 250,082 |
| 2021-12-24 | 410.00 | 421.00 | 407.50 | 418.50 | 389.28 | 1,013,204 |
| 2021-12-23 | 406.00 | 414.00 | 401.50 | 409.00 | 380.44 | 281,048 |
| 2021-12-22 | 405.00 | 405.50 | 399.00 | 400.50 | 372.53 | 174,001 |
| 2021-12-21 | 396.50 | 407.00 | 396.50 | 403.00 | 374.86 | 340,010 |
| 2021-12-20 | 403.50 | 405.50 | 393.00 | 394.00 | 366.49 | 284,959 |
| 2021-12-17 | 408.00 | 409.50 | 403.00 | 407.00 | 378.58 | 197,448 |
| 2021-12-16 | 403.00 | 413.50 | 403.00 | 405.00 | 376.72 | 713,000 |
| 2021-12-15 | 407.00 | 409.00 | 403.50 | 405.00 | 376.72 | 352,100 |
| 2021-12-14 | 398.50 | 411.00 | 398.50 | 407.00 | 378.58 | 520,020 |
| 2021-12-13 | 406.00 | 414.00 | 402.50 | 405.00 | 376.72 | 575,207 |
| 2021-12-10 | 400.00 | 404.50 | 391.00 | 403.00 | 374.86 | 458,118 |
| 2021-12-09 | 395.00 | 400.00 | 393.50 | 399.00 | 371.14 | 199,074 |
| 2021-12-08 | 397.00 | 401.00 | 390.50 | 396.50 | 368.81 | 410,057 |
| 2021-12-07 | 390.00 | 397.00 | 386.00 | 393.50 | 366.02 | 539,103 |
| 2021-12-06 | 385.50 | 397.00 | 385.50 | 390.00 | 362.77 | 560,507 |
| 2021-12-03 | 383.50 | 389.00 | 383.00 | 384.50 | 357.65 | 226,000 |
| 2021-12-02 | 384.00 | 391.00 | 380.50 | 385.50 | 358.58 | 519,000 |
| 2021-12-01 | 380.50 | 384.50 | 375.00 | 379.00 | 352.54 | 500,135 |
| 2021-11-30 | 393.00 | 394.00 | 380.00 | 380.00 | 353.47 | 808,298 |
| 2021-11-29 | 392.50 | 400.00 | 387.00 | 392.50 | 365.09 | 351,972 |
| 2021-11-26 | 400.00 | 403.50 | 389.50 | 391.00 | 363.70 | 590,025 |
| 2021-11-25 | 399.50 | 413.00 | 396.50 | 401.50 | 373.46 | 703,304 |
| 2021-11-24 | 382.50 | 397.00 | 382.50 | 388.00 | 360.91 | 438,999 |
| 2021-11-23 | 385.50 | 390.00 | 382.00 | 385.50 | 358.58 | 388,050 |
| 2021-11-22 | 382.50 | 392.00 | 380.00 | 391.50 | 364.16 | 658,997 |
| 2021-11-19 | 383.00 | 386.00 | 379.00 | 380.00 | 353.47 | 313,002 |
| 2021-11-18 | 382.00 | 388.50 | 377.00 | 383.00 | 356.26 | 575,053 |
| 2021-11-17 | 376.50 | 382.00 | 373.00 | 382.00 | 355.33 | 743,968 |
| 2021-11-16 | 385.50 | 387.50 | 377.50 | 381.00 | 354.40 | 891,105 |
| 2021-11-15 | 383.00 | 394.00 | 379.50 | 391.00 | 363.70 | 432,252 |
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.