Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 447.50 | 453.00 | 442.00 | 442.00 | 442.00 | 657,040 |
| 2025-02-04 | 432.50 | 446.50 | 432.50 | 438.00 | 438.00 | 1,142,073 |
| 2025-02-03 | 417.00 | 430.50 | 416.00 | 430.00 | 430.00 | 1,007,114 |
| 2025-01-22 | 450.50 | 455.00 | 430.50 | 435.50 | 435.50 | 975,071 |
| 2025-01-21 | 447.00 | 452.50 | 444.50 | 450.00 | 450.00 | 740,020 |
| 2025-01-20 | 442.00 | 455.00 | 442.00 | 451.00 | 451.00 | 1,774,021 |
| 2025-01-17 | 444.50 | 447.00 | 436.00 | 443.00 | 443.00 | 1,203,040 |
| 2025-01-16 | 433.50 | 442.50 | 433.50 | 438.00 | 438.00 | 806,060 |
| 2025-01-15 | 436.00 | 448.00 | 429.00 | 429.00 | 429.00 | 1,522,237 |
| 2025-01-14 | 416.00 | 448.50 | 416.00 | 441.00 | 441.00 | 2,071,170 |
| 2025-01-13 | 408.50 | 423.50 | 408.50 | 416.50 | 416.50 | 1,132,100 |
| 2025-01-10 | 412.00 | 421.50 | 405.50 | 409.00 | 409.00 | 948,000 |
| 2025-01-09 | 429.00 | 433.00 | 415.50 | 416.00 | 416.00 | 1,959,014 |
| 2025-01-08 | 431.00 | 436.00 | 425.00 | 427.50 | 427.50 | 2,678,053 |
| 2025-01-07 | 406.50 | 427.50 | 406.50 | 422.50 | 422.50 | 1,930,042 |
| 2025-01-06 | 393.50 | 419.00 | 393.50 | 411.50 | 411.50 | 1,759,107 |
| 2025-01-03 | 388.50 | 401.50 | 383.00 | 400.00 | 400.00 | 1,730,262 |
| 2025-01-02 | 366.50 | 380.50 | 365.00 | 378.50 | 378.50 | 472,154 |
| 2024-12-31 | 365.00 | 372.50 | 360.50 | 366.50 | 366.50 | 1,766,115 |
| 2024-12-30 | 374.00 | 377.00 | 366.50 | 367.50 | 367.50 | 1,285,200 |
| 2024-12-27 | 375.50 | 378.00 | 375.00 | 375.00 | 375.00 | 119,150 |
| 2024-12-26 | 388.50 | 388.50 | 376.00 | 378.00 | 378.00 | 279,140 |
| 2024-12-25 | 385.50 | 391.00 | 383.00 | 384.50 | 384.50 | 345,083 |
| 2024-12-24 | 383.50 | 387.50 | 379.00 | 381.50 | 381.50 | 426,000 |
| 2024-12-23 | 378.50 | 383.50 | 373.50 | 380.50 | 380.50 | 540,005 |
| 2024-12-20 | 386.00 | 388.00 | 372.50 | 372.50 | 372.50 | 1,163,040 |
| 2024-12-19 | 387.50 | 392.50 | 386.00 | 386.00 | 386.00 | 476,099 |
| 2024-12-18 | 394.00 | 396.00 | 389.00 | 396.00 | 396.00 | 508,058 |
| 2024-12-17 | 396.50 | 397.50 | 390.00 | 394.00 | 394.00 | 390,030 |
| 2024-12-16 | 402.50 | 404.50 | 393.50 | 393.50 | 393.50 | 640,001 |
| 2024-12-13 | 389.00 | 400.00 | 387.00 | 400.00 | 400.00 | 618,474 |
| 2024-12-12 | 395.50 | 395.50 | 383.50 | 389.50 | 389.50 | 955,028 |
| 2024-12-11 | 397.50 | 397.50 | 385.50 | 392.00 | 392.00 | 1,118,025 |
| 2024-12-10 | 391.00 | 397.00 | 385.50 | 395.00 | 395.00 | 954,010 |
| 2024-12-09 | 403.50 | 403.50 | 387.00 | 394.00 | 394.00 | 1,008,098 |
| 2024-12-06 | 399.00 | 404.50 | 399.00 | 400.50 | 400.50 | 659,000 |
| 2024-12-05 | 405.50 | 406.50 | 397.00 | 400.50 | 400.50 | 792,047 |
| 2024-12-04 | 410.50 | 414.00 | 401.00 | 408.00 | 408.00 | 610,004 |
| 2024-12-03 | 405.00 | 412.50 | 404.00 | 412.00 | 412.00 | 518,124 |
| 2024-12-02 | 406.00 | 412.50 | 400.00 | 405.00 | 405.00 | 1,027,004 |
| 2024-11-29 | 398.50 | 404.50 | 395.00 | 400.00 | 400.00 | 442,065 |
| 2024-11-28 | 404.50 | 406.50 | 396.00 | 404.50 | 404.50 | 369,031 |
| 2024-11-27 | 413.00 | 413.00 | 402.00 | 405.00 | 405.00 | 708,001 |
| 2024-11-26 | 421.00 | 421.00 | 403.50 | 412.50 | 412.50 | 914,121 |
| 2024-11-25 | 427.00 | 431.50 | 418.00 | 423.50 | 423.50 | 1,144,032 |
| 2024-11-22 | 420.50 | 423.00 | 416.50 | 419.50 | 419.50 | 671,015 |
| 2024-11-21 | 408.50 | 414.50 | 399.50 | 412.00 | 412.00 | 641,015 |
| 2024-11-20 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1,623,266 |
| 2024-11-19 | 420.00 | 425.00 | 416.50 | 419.50 | 419.50 | 954,019 |
| 2024-11-18 | 409.50 | 420.00 | 399.00 | 414.50 | 414.50 | 839,006 |
| 2024-11-15 | 411.50 | 417.50 | 408.50 | 408.50 | 408.50 | 491,317 |
| 2024-11-14 | 417.00 | 424.50 | 403.50 | 409.00 | 409.00 | 1,909,005 |
| 2024-11-13 | 416.00 | 425.50 | 413.00 | 418.50 | 418.50 | 1,256,064 |
| 2024-11-12 | 428.00 | 432.00 | 420.50 | 425.00 | 425.00 | 1,249,071 |
| 2024-11-11 | 448.00 | 457.00 | 435.50 | 436.00 | 436.00 | 800,567 |
| 2024-11-08 | 437.00 | 453.50 | 435.50 | 447.00 | 447.00 | 2,406,044 |
| 2024-11-07 | 465.00 | 465.50 | 434.50 | 434.50 | 434.50 | 2,947,334 |
| 2024-11-06 | 488.50 | 495.50 | 473.50 | 479.00 | 479.00 | 629,217 |
| 2024-11-05 | 492.00 | 497.50 | 484.50 | 494.00 | 494.00 | 436,043 |
| 2024-11-04 | 467.50 | 495.50 | 467.50 | 492.00 | 492.00 | 925,037 |
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.