Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 417.00 | 429.50 | 417.00 | 428.00 | 428.00 | 505,160 |
| 2026-01-19 | 417.00 | 424.50 | 415.00 | 419.00 | 419.00 | 680,003 |
| 2026-01-16 | 418.00 | 426.50 | 417.00 | 418.00 | 418.00 | 672,027 |
| 2026-01-15 | 405.00 | 427.50 | 403.50 | 423.00 | 423.00 | 1,473,031 |
| 2026-01-14 | 396.50 | 398.00 | 388.50 | 398.00 | 398.00 | 225,048 |
| 2026-01-13 | 393.50 | 394.00 | 386.00 | 394.00 | 394.00 | 409,010 |
| 2026-01-12 | 380.00 | 394.00 | 378.50 | 394.00 | 394.00 | 851,169 |
| 2026-01-09 | 379.00 | 380.00 | 373.00 | 377.00 | 377.00 | 524,100 |
| 2026-01-08 | 375.00 | 380.00 | 371.00 | 379.00 | 379.00 | 731,007 |
| 2026-01-07 | 374.50 | 374.50 | 369.00 | 373.00 | 373.00 | 528,030 |
| 2026-01-06 | 364.50 | 371.50 | 364.00 | 371.50 | 371.50 | 526,112 |
| 2026-01-05 | 366.50 | 369.00 | 359.50 | 364.50 | 364.50 | 873,215 |
| 2026-01-02 | 364.50 | 370.00 | 363.50 | 366.50 | 366.50 | 523,080 |
| 2025-12-31 | 364.00 | 365.50 | 361.00 | 361.00 | 361.00 | 361,559 |
| 2025-12-30 | 365.00 | 365.00 | 359.00 | 361.00 | 361.00 | 508,490 |
| 2025-12-29 | 369.50 | 369.50 | 364.00 | 365.00 | 365.00 | 498,100 |
| 2025-12-26 | 378.00 | 378.00 | 366.00 | 366.50 | 366.50 | 531,150 |
| 2025-12-24 | 380.00 | 381.00 | 377.50 | 378.00 | 378.00 | 302,000 |
| 2025-12-23 | 382.50 | 382.50 | 376.00 | 378.50 | 378.50 | 908,089 |
| 2025-12-22 | 391.00 | 391.00 | 379.50 | 381.00 | 381.00 | 508,000 |
| 2025-12-19 | 375.50 | 389.00 | 375.50 | 386.50 | 386.50 | 1,097,005 |
| 2025-12-18 | 371.00 | 380.00 | 371.00 | 377.00 | 377.00 | 584,000 |
| 2025-12-17 | 370.50 | 374.50 | 368.50 | 371.00 | 371.00 | 795,015 |
| 2025-12-16 | 377.50 | 381.00 | 370.00 | 370.50 | 370.50 | 995,092 |
| 2025-12-15 | 387.00 | 389.00 | 374.00 | 386.00 | 386.00 | 661,006 |
| 2025-12-12 | 389.50 | 390.00 | 380.50 | 385.50 | 385.50 | 730,004 |
| 2025-12-11 | 395.00 | 395.00 | 384.00 | 386.50 | 386.50 | 2,725,020 |
| 2025-12-10 | 392.00 | 394.50 | 389.00 | 393.00 | 393.00 | 583,100 |
| 2025-12-09 | 389.00 | 394.50 | 386.00 | 394.50 | 394.50 | 874,049 |
| 2025-12-08 | 393.00 | 394.50 | 387.00 | 392.50 | 392.50 | 951,036 |
| 2025-12-05 | 382.00 | 394.50 | 382.00 | 393.00 | 393.00 | 981,076 |
| 2025-12-04 | 379.00 | 383.00 | 377.50 | 381.50 | 381.50 | 955,032 |
| 2025-12-03 | 381.50 | 383.00 | 376.00 | 378.50 | 378.50 | 657,012 |
| 2025-12-02 | 374.00 | 383.50 | 374.00 | 379.00 | 379.00 | 700,010 |
| 2025-12-01 | 369.50 | 378.00 | 369.50 | 372.50 | 372.50 | 450,033 |
| 2025-11-28 | 375.00 | 378.00 | 371.50 | 372.50 | 372.50 | 531,012 |
| 2025-11-27 | 378.50 | 381.50 | 376.00 | 377.00 | 377.00 | 450,010 |
| 2025-11-26 | 374.00 | 386.50 | 374.00 | 382.00 | 382.00 | 687,026 |
| 2025-11-25 | 371.50 | 374.00 | 367.00 | 371.50 | 371.50 | 427,200 |
| 2025-11-24 | 369.00 | 379.00 | 369.00 | 373.50 | 373.50 | 1,770,000 |
| 2025-11-21 | 369.00 | 370.00 | 362.50 | 367.00 | 367.00 | 474,035 |
| 2025-11-20 | 369.50 | 370.00 | 364.00 | 365.50 | 365.50 | 355,300 |
| 2025-11-19 | 369.00 | 370.50 | 360.00 | 361.50 | 361.50 | 568,008 |
| 2025-11-18 | 364.00 | 369.50 | 360.00 | 363.00 | 363.00 | 734,000 |
| 2025-11-17 | 368.00 | 375.00 | 368.00 | 372.50 | 372.50 | 452,001 |
| 2025-11-14 | 359.00 | 379.00 | 359.00 | 368.00 | 368.00 | 1,236,006 |
| 2025-11-13 | 374.00 | 375.00 | 363.00 | 367.00 | 367.00 | 1,251,301 |
| 2025-11-12 | 374.00 | 383.50 | 373.00 | 378.50 | 378.50 | 923,110 |
| 2025-11-11 | 379.00 | 379.00 | 370.00 | 371.50 | 371.50 | 531,500 |
| 2025-11-10 | 369.50 | 374.50 | 366.50 | 371.50 | 371.50 | 493,080 |
| 2025-11-07 | 373.50 | 373.50 | 368.00 | 370.00 | 370.00 | 471,124 |
| 2025-11-06 | 370.50 | 377.00 | 369.00 | 374.00 | 374.00 | 427,075 |
| 2025-11-05 | 367.00 | 370.50 | 360.00 | 370.00 | 370.00 | 2,164,040 |
| 2025-11-04 | 376.50 | 382.50 | 370.50 | 372.00 | 372.00 | 572,000 |
| 2025-11-03 | 370.50 | 379.00 | 369.00 | 377.50 | 377.50 | 624,002 |
| 2025-10-31 | 379.00 | 379.00 | 366.50 | 370.00 | 370.00 | 1,112,035 |
| 2025-10-30 | 371.50 | 378.50 | 367.50 | 374.50 | 374.50 | 906,010 |
| 2025-10-29 | 378.00 | 381.00 | 373.00 | 374.00 | 374.00 | 943,043 |
| 2025-10-28 | 379.50 | 379.50 | 369.50 | 377.00 | 377.00 | 1,681,000 |
| 2025-10-27 | 388.50 | 390.50 | 377.50 | 378.50 | 378.50 | 1,483,045 |
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.