Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 387.00 | 390.00 | 377.00 | 380.00 | 380.00 | 1,845,015 |
| 2025-10-22 | 390.50 | 396.00 | 390.00 | 391.00 | 391.00 | 513,006 |
| 2025-10-21 | 398.50 | 405.00 | 390.50 | 391.00 | 391.00 | 1,566,570 |
| 2025-10-20 | 396.00 | 403.00 | 396.00 | 397.00 | 397.00 | 565,000 |
| 2025-10-17 | 397.50 | 402.00 | 394.50 | 394.50 | 394.50 | 781,011 |
| 2025-10-16 | 401.00 | 407.00 | 398.00 | 400.50 | 400.50 | 1,176,112 |
| 2025-10-15 | 404.00 | 413.50 | 387.00 | 398.50 | 398.50 | 1,627,021 |
| 2025-10-14 | 403.00 | 417.00 | 403.00 | 406.00 | 406.00 | 811,005 |
| 2025-10-13 | 417.00 | 417.00 | 400.00 | 403.00 | 403.00 | 1,222,050 |
| 2025-10-09 | 430.00 | 432.00 | 413.00 | 416.00 | 416.00 | 892,329 |
| 2025-10-08 | 416.00 | 431.00 | 414.50 | 427.00 | 427.00 | 727,004 |
| 2025-10-07 | 413.50 | 428.00 | 411.00 | 422.50 | 422.50 | 810,012 |
| 2025-10-03 | 420.00 | 423.00 | 408.00 | 413.50 | 413.50 | 907,001 |
| 2025-10-02 | 424.00 | 430.00 | 422.00 | 427.00 | 427.00 | 590,010 |
| 2025-10-01 | 424.50 | 431.00 | 416.50 | 419.00 | 419.00 | 598,015 |
| 2025-09-30 | 430.50 | 439.50 | 424.50 | 424.50 | 424.50 | 527,456 |
| 2025-09-29 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 0 |
| 2025-09-26 | 440.50 | 440.50 | 430.00 | 432.50 | 432.50 | 604,360 |
| 2025-09-25 | 445.00 | 450.00 | 434.50 | 434.50 | 434.50 | 696,012 |
| 2025-09-24 | 446.00 | 448.50 | 442.50 | 447.00 | 447.00 | 490,024 |
| 2025-09-23 | 451.00 | 455.50 | 442.00 | 442.00 | 442.00 | 690,012 |
| 2025-09-22 | 462.50 | 466.00 | 452.50 | 452.50 | 452.50 | 760,062 |
| 2025-09-19 | 474.50 | 474.50 | 461.00 | 461.50 | 461.50 | 494,006 |
| 2025-09-18 | 460.00 | 472.00 | 459.00 | 469.50 | 469.50 | 557,016 |
| 2025-09-17 | 459.00 | 472.50 | 456.50 | 456.50 | 456.50 | 576,001 |
| 2025-09-16 | 453.50 | 461.50 | 453.50 | 454.00 | 454.00 | 179,015 |
| 2025-09-15 | 457.50 | 462.50 | 453.00 | 454.50 | 454.50 | 322,002 |
| 2025-09-12 | 450.50 | 458.00 | 450.50 | 457.50 | 457.50 | 375,012 |
| 2025-09-11 | 446.00 | 456.00 | 444.00 | 450.50 | 450.50 | 522,000 |
| 2025-09-10 | 452.00 | 456.50 | 443.00 | 452.00 | 452.00 | 652,021 |
| 2025-09-09 | 464.00 | 467.50 | 450.50 | 452.00 | 452.00 | 1,000,113 |
| 2025-09-08 | 451.00 | 475.50 | 451.00 | 465.50 | 465.50 | 1,021,027 |
| 2025-09-05 | 449.50 | 458.00 | 446.00 | 451.50 | 451.50 | 560,014 |
| 2025-09-04 | 449.00 | 453.00 | 438.50 | 447.00 | 447.00 | 587,050 |
| 2025-09-03 | 448.50 | 456.00 | 447.00 | 448.50 | 448.50 | 1,071,028 |
| 2025-09-02 | 442.00 | 456.00 | 441.00 | 448.50 | 448.50 | 642,075 |
| 2025-09-01 | 434.00 | 452.00 | 429.00 | 439.50 | 439.50 | 599,005 |
| 2025-08-29 | 449.00 | 452.50 | 427.50 | 432.50 | 432.50 | 1,254,171 |
| 2025-08-28 | 448.00 | 455.00 | 448.00 | 450.00 | 450.00 | 400,001 |
| 2025-08-27 | 445.00 | 463.00 | 445.00 | 450.50 | 450.50 | 571,126 |
| 2025-08-26 | 450.00 | 454.00 | 444.00 | 448.50 | 448.50 | 735,010 |
| 2025-08-25 | 446.50 | 456.00 | 446.50 | 452.50 | 452.50 | 536,021 |
| 2025-08-22 | 450.00 | 453.00 | 442.00 | 450.00 | 450.00 | 607,025 |
| 2025-08-21 | 458.00 | 460.50 | 449.00 | 451.50 | 451.50 | 582,003 |
| 2025-08-20 | 447.00 | 459.00 | 443.00 | 453.50 | 453.50 | 1,131,010 |
| 2025-08-19 | 454.00 | 455.50 | 445.50 | 447.50 | 447.50 | 776,474 |
| 2025-08-18 | 473.00 | 475.50 | 455.00 | 455.50 | 455.50 | 716,297 |
| 2025-08-15 | 490.50 | 490.50 | 462.00 | 475.00 | 475.00 | 968,333 |
| 2025-08-14 | 452.00 | 505.00 | 452.00 | 499.50 | 499.50 | 1,069,113 |
| 2025-08-13 | 459.50 | 473.00 | 443.00 | 468.00 | 468.00 | 1,675,240 |
| 2025-08-12 | 446.00 | 456.00 | 446.00 | 453.50 | 453.50 | 330,105 |
| 2025-08-11 | 455.00 | 460.00 | 448.00 | 451.00 | 451.00 | 570,025 |
| 2025-08-08 | 460.00 | 472.00 | 453.50 | 455.00 | 455.00 | 807,072 |
| 2025-08-07 | 451.00 | 464.50 | 440.00 | 462.00 | 462.00 | 1,558,319 |
| 2025-08-06 | 431.00 | 437.50 | 422.50 | 433.00 | 433.00 | 402,112 |
| 2025-08-05 | 432.00 | 438.00 | 430.50 | 435.00 | 435.00 | 474,006 |
| 2025-08-04 | 413.50 | 431.00 | 408.00 | 431.00 | 431.00 | 478,378 |
| 2025-08-01 | 421.00 | 427.50 | 418.50 | 418.50 | 418.50 | 292,382 |
| 2025-07-31 | 430.50 | 432.00 | 426.00 | 429.50 | 429.50 | 1,223,034 |
| 2025-07-30 | 410.00 | 438.00 | 410.00 | 434.00 | 434.00 | 1,084,185 |
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.