Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 422.50 | 422.50 | 405.00 | 406.00 | 406.00 | 409,032 |
| 2025-07-28 | 420.00 | 430.00 | 417.50 | 419.00 | 419.00 | 727,016 |
| 2025-07-25 | 410.00 | 417.50 | 406.00 | 417.50 | 417.50 | 740,103 |
| 2025-07-24 | 404.00 | 411.50 | 404.00 | 411.50 | 411.50 | 580,000 |
| 2025-07-23 | 401.50 | 408.00 | 399.00 | 405.50 | 405.50 | 752,000 |
| 2025-07-22 | 407.00 | 408.50 | 398.50 | 400.00 | 400.00 | 436,029 |
| 2025-07-21 | 403.50 | 412.00 | 403.50 | 408.50 | 408.50 | 365,000 |
| 2025-07-18 | 421.50 | 421.50 | 404.00 | 406.00 | 406.00 | 261,015 |
| 2025-07-17 | 404.00 | 419.00 | 404.00 | 416.00 | 416.00 | 634,023 |
| 2025-07-16 | 406.00 | 409.00 | 402.00 | 404.00 | 404.00 | 158,025 |
| 2025-07-15 | 408.00 | 410.00 | 405.50 | 409.00 | 409.00 | 397,000 |
| 2025-07-14 | 408.50 | 411.00 | 402.00 | 405.00 | 405.00 | 467,292 |
| 2025-07-11 | 405.50 | 410.00 | 404.00 | 406.00 | 406.00 | 307,000 |
| 2025-07-10 | 404.50 | 409.50 | 401.00 | 407.50 | 407.50 | 129,001 |
| 2025-07-09 | 396.50 | 406.00 | 396.50 | 406.00 | 406.00 | 313,000 |
| 2025-07-08 | 402.50 | 404.50 | 399.50 | 400.50 | 400.50 | 485,025 |
| 2025-07-07 | 405.00 | 411.50 | 402.50 | 407.00 | 407.00 | 185,146 |
| 2025-07-04 | 411.00 | 412.00 | 406.50 | 410.00 | 410.00 | 82,050 |
| 2025-07-03 | 411.00 | 415.00 | 409.00 | 414.00 | 414.00 | 343,010 |
| 2025-07-02 | 398.50 | 409.00 | 397.50 | 408.50 | 408.50 | 313,055 |
| 2025-07-01 | 405.50 | 407.50 | 399.50 | 402.50 | 402.50 | 449,010 |
| 2025-06-30 | 406.00 | 407.50 | 402.00 | 407.50 | 407.50 | 354,040 |
| 2025-06-27 | 403.00 | 410.50 | 402.50 | 407.50 | 407.50 | 774,124 |
| 2025-06-26 | 405.00 | 407.00 | 400.00 | 403.00 | 403.00 | 599,034 |
| 2025-06-25 | 409.50 | 412.00 | 400.00 | 401.00 | 401.00 | 447,000 |
| 2025-06-24 | 402.00 | 416.00 | 402.00 | 411.50 | 411.50 | 556,010 |
| 2025-06-23 | 396.00 | 400.50 | 389.00 | 397.00 | 397.00 | 731,000 |
| 2025-06-20 | 406.00 | 406.00 | 399.50 | 402.50 | 402.50 | 1,578,007 |
| 2025-06-19 | 411.50 | 415.00 | 398.50 | 398.50 | 398.50 | 644,158 |
| 2025-06-18 | 417.00 | 417.50 | 410.00 | 416.00 | 416.00 | 788,069 |
| 2025-06-17 | 419.50 | 422.00 | 411.50 | 417.00 | 417.00 | 816,018 |
| 2025-06-16 | 416.00 | 424.00 | 409.00 | 419.50 | 419.50 | 944,005 |
| 2025-06-13 | 416.00 | 426.00 | 413.50 | 415.00 | 415.00 | 777,105 |
| 2025-06-12 | 426.00 | 426.00 | 410.00 | 418.00 | 418.00 | 814,026 |
| 2025-06-11 | 445.00 | 445.00 | 423.50 | 428.00 | 428.00 | 350,033 |
| 2025-06-10 | 439.50 | 441.50 | 436.00 | 437.50 | 437.50 | 340,049 |
| 2025-06-09 | 437.50 | 438.50 | 433.50 | 437.50 | 437.50 | 134,079 |
| 2025-06-06 | 437.00 | 440.00 | 431.00 | 432.50 | 432.50 | 897,004 |
| 2025-06-05 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 296,119 |
| 2025-06-04 | 427.50 | 437.00 | 427.00 | 430.00 | 430.00 | 996,018 |
| 2025-06-03 | 427.00 | 433.00 | 427.00 | 429.50 | 429.50 | 421,205 |
| 2025-06-02 | 426.50 | 434.50 | 422.50 | 431.00 | 431.00 | 562,006 |
| 2025-05-29 | 437.00 | 440.50 | 424.50 | 433.00 | 433.00 | 1,808,013 |
| 2025-05-28 | 439.50 | 443.00 | 427.00 | 441.00 | 441.00 | 984,123 |
| 2025-05-27 | 444.50 | 444.50 | 433.50 | 438.00 | 438.00 | 778,000 |
| 2025-05-26 | 437.00 | 446.00 | 432.50 | 439.00 | 439.00 | 1,049,030 |
| 2025-05-23 | 441.00 | 443.00 | 430.50 | 432.50 | 432.50 | 670,049 |
| 2025-05-22 | 434.50 | 439.50 | 430.50 | 434.50 | 434.50 | 1,031,130 |
| 2025-05-21 | 449.50 | 450.00 | 435.00 | 439.50 | 439.50 | 829,050 |
| 2025-05-20 | 436.00 | 462.00 | 435.50 | 442.50 | 442.50 | 1,710,024 |
| 2025-05-19 | 444.50 | 445.00 | 429.00 | 433.00 | 433.00 | 861,269 |
| 2025-05-16 | 430.00 | 445.00 | 430.00 | 444.50 | 444.50 | 720,525 |
| 2025-05-15 | 438.00 | 445.50 | 430.50 | 438.50 | 438.50 | 1,358,075 |
| 2025-05-14 | 425.00 | 435.50 | 408.50 | 435.50 | 435.50 | 3,576,094 |
| 2025-05-13 | 400.50 | 412.00 | 392.00 | 396.00 | 396.00 | 1,362,100 |
| 2025-05-12 | 372.00 | 378.00 | 369.00 | 378.00 | 378.00 | 674,209 |
| 2025-05-09 | 372.50 | 379.50 | 365.50 | 376.50 | 376.50 | 1,254,121 |
| 2025-05-08 | 376.00 | 379.50 | 371.50 | 374.00 | 374.00 | 800,288 |
| 2025-05-07 | 393.00 | 393.00 | 378.00 | 380.00 | 380.00 | 389,111 |
| 2025-05-06 | 388.00 | 389.00 | 382.00 | 388.00 | 388.00 | 420,100 |
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.