Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 393.50 | 393.50 | 373.50 | 382.50 | 382.50 | 673,023 |
| 2025-05-02 | 399.00 | 399.50 | 389.50 | 393.50 | 393.50 | 801,005 |
| 2025-04-30 | 395.50 | 395.50 | 388.00 | 391.00 | 391.00 | 1,096,131 |
| 2025-04-29 | 388.00 | 404.00 | 382.00 | 401.50 | 401.50 | 2,028,049 |
| 2025-04-28 | 376.00 | 392.50 | 376.00 | 388.00 | 388.00 | 1,216,059 |
| 2025-04-25 | 381.50 | 384.00 | 370.50 | 374.00 | 374.00 | 1,004,026 |
| 2025-04-24 | 344.00 | 370.00 | 344.00 | 365.50 | 365.50 | 845,047 |
| 2025-04-23 | 348.50 | 351.50 | 340.50 | 343.00 | 343.00 | 764,078 |
| 2025-04-22 | 343.50 | 345.50 | 329.50 | 340.00 | 340.00 | 883,001 |
| 2025-04-21 | 358.00 | 358.00 | 340.00 | 342.50 | 342.50 | 388,038 |
| 2025-04-18 | 352.00 | 357.50 | 350.00 | 350.00 | 350.00 | 292,104 |
| 2025-04-17 | 360.00 | 365.00 | 348.00 | 349.50 | 349.50 | 695,014 |
| 2025-04-16 | 355.00 | 363.00 | 351.50 | 352.00 | 352.00 | 1,190,001 |
| 2025-04-15 | 364.50 | 369.50 | 355.50 | 365.00 | 365.00 | 1,014,054 |
| 2025-04-14 | 346.00 | 367.50 | 346.00 | 364.00 | 364.00 | 2,273,085 |
| 2025-04-11 | 329.00 | 350.00 | 312.00 | 344.00 | 344.00 | 1,880,084 |
| 2025-04-10 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 346,000 |
| 2025-04-09 | 314.00 | 324.00 | 294.50 | 294.50 | 294.50 | 1,827,239 |
| 2025-04-08 | 356.50 | 362.50 | 321.00 | 327.00 | 327.00 | 3,986,011 |
| 2025-04-07 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 98,007 |
| 2025-04-02 | 388.00 | 399.50 | 388.00 | 396.00 | 396.00 | 539,009 |
| 2025-04-01 | 380.00 | 400.00 | 380.00 | 392.50 | 392.50 | 655,001 |
| 2025-03-31 | 387.00 | 400.00 | 387.00 | 394.00 | 394.00 | 534,014 |
| 2025-03-28 | 414.00 | 414.00 | 400.00 | 401.00 | 401.00 | 405,009 |
| 2025-03-27 | 413.00 | 423.00 | 413.00 | 419.50 | 419.50 | 196,050 |
| 2025-03-26 | 421.50 | 424.50 | 418.50 | 421.50 | 421.50 | 305,004 |
| 2025-03-25 | 413.50 | 424.00 | 411.00 | 421.50 | 421.50 | 458,042 |
| 2025-03-24 | 405.50 | 415.50 | 405.50 | 409.00 | 409.00 | 250,090 |
| 2025-03-21 | 410.00 | 410.00 | 403.50 | 405.00 | 405.00 | 507,011 |
| 2025-03-20 | 409.00 | 414.50 | 407.00 | 410.00 | 410.00 | 422,000 |
| 2025-03-19 | 413.00 | 414.50 | 405.50 | 407.50 | 407.50 | 339,082 |
| 2025-03-18 | 409.00 | 414.50 | 405.00 | 413.00 | 413.00 | 729,028 |
| 2025-03-17 | 420.00 | 421.00 | 411.00 | 411.50 | 411.50 | 312,064 |
| 2025-03-14 | 417.50 | 422.50 | 406.00 | 418.00 | 418.00 | 535,051 |
| 2025-03-13 | 419.00 | 424.00 | 410.50 | 412.50 | 412.50 | 567,134 |
| 2025-03-12 | 417.00 | 421.50 | 412.50 | 418.00 | 418.00 | 424,055 |
| 2025-03-11 | 420.00 | 421.00 | 407.00 | 416.00 | 416.00 | 830,239 |
| 2025-03-10 | 432.50 | 434.50 | 428.00 | 428.00 | 428.00 | 253,100 |
| 2025-03-07 | 428.00 | 437.50 | 427.00 | 432.50 | 432.50 | 590,300 |
| 2025-03-06 | 444.00 | 448.50 | 428.50 | 428.50 | 428.50 | 904,167 |
| 2025-03-05 | 449.00 | 461.00 | 446.00 | 448.00 | 448.00 | 543,125 |
| 2025-03-04 | 434.00 | 457.00 | 434.00 | 454.00 | 454.00 | 917,001 |
| 2025-03-03 | 439.50 | 452.00 | 428.00 | 447.50 | 447.50 | 588,017 |
| 2025-02-27 | 460.00 | 460.00 | 444.00 | 446.00 | 446.00 | 824,011 |
| 2025-02-26 | 457.00 | 462.50 | 448.00 | 460.50 | 460.50 | 629,017 |
| 2025-02-25 | 464.00 | 464.00 | 448.00 | 448.50 | 448.50 | 603,020 |
| 2025-02-24 | 444.50 | 469.00 | 444.00 | 465.00 | 465.00 | 1,550,041 |
| 2025-02-21 | 427.50 | 445.50 | 426.00 | 444.00 | 444.00 | 879,202 |
| 2025-02-20 | 427.00 | 427.00 | 418.00 | 425.00 | 425.00 | 678,036 |
| 2025-02-19 | 432.50 | 433.50 | 425.50 | 429.50 | 429.50 | 482,050 |
| 2025-02-18 | 429.50 | 437.50 | 425.50 | 436.50 | 436.50 | 561,012 |
| 2025-02-17 | 425.50 | 435.00 | 419.50 | 430.50 | 430.50 | 334,030 |
| 2025-02-14 | 425.00 | 426.00 | 416.50 | 419.50 | 419.50 | 368,080 |
| 2025-02-13 | 431.50 | 436.00 | 428.50 | 428.50 | 428.50 | 252,048 |
| 2025-02-12 | 439.50 | 442.00 | 435.00 | 435.00 | 435.00 | 221,078 |
| 2025-02-11 | 444.50 | 444.50 | 436.50 | 438.50 | 438.50 | 449,012 |
| 2025-02-10 | 436.00 | 442.00 | 429.00 | 437.00 | 437.00 | 564,021 |
| 2025-02-07 | 472.50 | 473.00 | 437.50 | 437.50 | 437.50 | 936,226 |
| 2025-02-06 | 442.00 | 455.00 | 442.00 | 450.50 | 450.50 | 763,059 |
| 2025-02-05 | 447.50 | 453.00 | 442.00 | 442.00 | 442.00 | 657,040 |
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.