Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 351.00 | 357.50 | 347.50 | 357.00 | 357.00 | 983,015 |
| 2026-04-27 | 349.50 | 358.00 | 344.00 | 350.50 | 350.50 | 1,053,080 |
| 2026-04-24 | 357.50 | 360.50 | 349.50 | 356.00 | 356.00 | 1,176,071 |
| 2026-04-23 | 369.00 | 370.00 | 358.00 | 362.50 | 362.50 | 709,301 |
| 2026-04-22 | 379.00 | 379.00 | 369.00 | 372.00 | 372.00 | 607,035 |
| 2026-04-21 | 372.00 | 379.50 | 368.50 | 378.50 | 378.50 | 805,057 |
| 2026-04-20 | 372.00 | 373.00 | 367.00 | 369.50 | 369.50 | 491,015 |
| 2026-04-17 | 372.00 | 374.00 | 366.00 | 368.50 | 368.50 | 413,020 |
| 2026-04-16 | 365.00 | 372.50 | 361.00 | 370.00 | 370.00 | 539,021 |
| 2026-04-15 | 373.00 | 374.00 | 356.00 | 357.00 | 357.00 | 1,349,296 |
| 2026-04-14 | 372.00 | 378.00 | 364.50 | 377.00 | 377.00 | 927,064 |
| 2026-04-13 | 383.00 | 383.00 | 368.00 | 370.00 | 370.00 | 1,189,010 |
| 2026-04-10 | 356.50 | 359.50 | 353.50 | 356.00 | 356.00 | 362,203 |
| 2026-04-09 | 351.50 | 353.50 | 345.50 | 352.00 | 352.00 | 628,012 |
| 2026-04-08 | 350.00 | 356.00 | 345.50 | 350.50 | 350.50 | 778,072 |
| 2026-04-07 | 341.00 | 343.00 | 331.00 | 341.50 | 341.50 | 631,074 |
| 2026-04-02 | 345.00 | 345.00 | 334.00 | 337.00 | 337.00 | 1,179,050 |
| 2026-04-01 | 340.00 | 346.50 | 336.50 | 346.00 | 346.00 | 1,241,020 |
| 2026-03-31 | 334.50 | 337.00 | 328.00 | 330.00 | 330.00 | 1,499,230 |
| 2026-03-30 | 335.00 | 341.00 | 331.50 | 334.50 | 334.50 | 823,159 |
| 2026-03-27 | 343.50 | 346.00 | 335.00 | 345.00 | 345.00 | 1,155,290 |
| 2026-03-26 | 344.50 | 344.50 | 336.00 | 340.00 | 340.00 | 1,501,110 |
| 2026-03-25 | 363.00 | 363.00 | 333.00 | 342.50 | 342.50 | 2,771,176 |
| 2026-03-24 | 393.00 | 393.00 | 381.50 | 383.00 | 367.00 | 659,500 |
| 2026-03-23 | 371.00 | 384.00 | 370.50 | 378.50 | 362.69 | 457,002 |
| 2026-03-20 | 383.50 | 385.50 | 376.00 | 384.00 | 367.96 | 770,105 |
| 2026-03-19 | 396.50 | 396.50 | 382.50 | 383.50 | 367.48 | 1,652,050 |
| 2026-03-18 | 407.00 | 407.00 | 392.00 | 396.00 | 396.00 | 1,098,050 |
| 2026-03-17 | 403.00 | 405.00 | 393.50 | 403.00 | 403.00 | 915,006 |
| 2026-03-16 | 386.50 | 401.50 | 386.50 | 401.00 | 401.00 | 1,150,043 |
| 2026-03-13 | 385.00 | 392.50 | 382.50 | 386.00 | 386.00 | 1,007,620 |
| 2026-03-12 | 390.00 | 395.50 | 386.00 | 387.00 | 387.00 | 1,357,007 |
| 2026-03-11 | 374.00 | 397.00 | 371.50 | 394.00 | 394.00 | 1,108,481 |
| 2026-03-10 | 374.50 | 374.50 | 365.00 | 367.00 | 367.00 | 690,564 |
| 2026-03-09 | 362.00 | 375.00 | 360.00 | 365.00 | 365.00 | 809,721 |
| 2026-03-06 | 371.00 | 386.00 | 370.00 | 376.00 | 376.00 | 701,024 |
| 2026-03-05 | 371.50 | 376.50 | 365.00 | 368.00 | 368.00 | 1,425,008 |
| 2026-03-04 | 382.00 | 382.00 | 362.00 | 362.00 | 362.00 | 827,002 |
| 2026-03-03 | 385.00 | 387.50 | 379.00 | 382.00 | 382.00 | 870,231 |
| 2026-03-02 | 383.50 | 403.00 | 383.50 | 390.50 | 390.50 | 1,245,311 |
| 2026-02-26 | 413.50 | 415.50 | 400.00 | 403.50 | 403.50 | 15,247,320 |
| 2026-02-25 | 419.00 | 423.00 | 414.00 | 419.50 | 419.50 | 2,161,009 |
| 2026-02-24 | 416.00 | 416.00 | 408.00 | 410.50 | 410.50 | 805,006 |
| 2026-02-23 | 407.00 | 414.50 | 396.50 | 412.00 | 412.00 | 1,828,322 |
| 2026-02-11 | 423.00 | 423.00 | 391.00 | 400.00 | 400.00 | 2,558,285 |
| 2026-02-10 | 418.50 | 423.00 | 414.50 | 423.00 | 423.00 | 516,065 |
| 2026-02-09 | 422.00 | 422.00 | 411.50 | 415.50 | 415.50 | 427,020 |
| 2026-02-06 | 412.50 | 417.50 | 409.00 | 417.00 | 417.00 | 440,030 |
| 2026-02-05 | 415.00 | 419.50 | 409.00 | 416.00 | 416.00 | 913,014 |
| 2026-02-04 | 418.00 | 424.00 | 416.50 | 417.00 | 417.00 | 1,059,000 |
| 2026-02-03 | 420.50 | 427.00 | 411.50 | 413.50 | 413.50 | 857,000 |
| 2026-02-02 | 424.00 | 426.00 | 415.50 | 418.00 | 418.00 | 1,757,015 |
| 2026-01-30 | 421.00 | 438.00 | 416.00 | 427.00 | 427.00 | 2,219,040 |
| 2026-01-29 | 415.00 | 420.00 | 410.00 | 414.00 | 414.00 | 2,223,005 |
| 2026-01-28 | 424.50 | 424.50 | 412.00 | 414.50 | 414.50 | 1,039,020 |
| 2026-01-27 | 416.50 | 425.00 | 416.50 | 424.50 | 424.50 | 349,187 |
| 2026-01-26 | 422.00 | 426.00 | 416.00 | 416.50 | 416.50 | 546,070 |
| 2026-01-23 | 402.00 | 420.50 | 401.00 | 420.50 | 420.50 | 1,320,108 |
| 2026-01-22 | 417.00 | 420.00 | 400.50 | 410.00 | 410.00 | 1,231,030 |
| 2026-01-21 | 419.00 | 425.00 | 412.50 | 415.00 | 415.00 | 764,071 |
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.