Nien Made Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 473.00 | 484.00 | 469.50 | 469.50 | 469.50 | 708,284 |
| 2024-10-30 | 475.50 | 484.00 | 471.00 | 481.00 | 481.00 | 815,055 |
| 2024-10-29 | 489.00 | 489.00 | 478.00 | 479.00 | 479.00 | 816,128 |
| 2024-10-28 | 498.50 | 502.00 | 488.50 | 489.00 | 489.00 | 255,404 |
| 2024-10-25 | 508.00 | 510.00 | 486.50 | 498.50 | 498.50 | 688,000 |
| 2024-10-24 | 489.00 | 504.00 | 487.00 | 498.00 | 498.00 | 398,010 |
| 2024-10-23 | 498.00 | 500.00 | 485.50 | 490.00 | 490.00 | 423,040 |
| 2024-10-22 | 494.00 | 505.00 | 494.00 | 499.00 | 499.00 | 681,170 |
| 2024-10-21 | 520.00 | 520.00 | 494.00 | 500.00 | 500.00 | 586,247 |
| 2024-10-18 | 507.00 | 515.00 | 502.00 | 514.00 | 514.00 | 600,040 |
| 2024-10-17 | 504.00 | 509.00 | 491.00 | 507.00 | 507.00 | 1,221,060 |
| 2024-10-16 | 499.00 | 499.00 | 475.00 | 488.50 | 488.50 | 1,863,129 |
| 2024-10-15 | 509.00 | 515.00 | 498.00 | 503.00 | 503.00 | 589,046 |
| 2024-10-14 | 503.00 | 508.00 | 499.50 | 507.00 | 507.00 | 319,027 |
| 2024-10-11 | 510.00 | 512.00 | 499.00 | 503.00 | 503.00 | 476,025 |
| 2024-10-09 | 508.00 | 511.00 | 504.00 | 510.00 | 510.00 | 395,300 |
| 2024-10-08 | 500.00 | 510.00 | 500.00 | 506.00 | 506.00 | 890,000 |
| 2024-10-07 | 500.00 | 503.00 | 487.00 | 500.00 | 500.00 | 1,338,042 |
| 2024-10-04 | 504.00 | 512.00 | 493.00 | 501.00 | 501.00 | 1,194,065 |
| 2024-10-01 | 517.00 | 518.00 | 504.00 | 510.00 | 510.00 | 470,010 |
| 2024-09-30 | 509.00 | 519.00 | 504.00 | 510.00 | 510.00 | 864,776 |
| 2024-09-27 | 503.00 | 513.00 | 498.00 | 505.00 | 505.00 | 811,010 |
| 2024-09-26 | 514.00 | 515.00 | 503.00 | 507.00 | 507.00 | 507,086 |
| 2024-09-25 | 519.00 | 519.00 | 500.00 | 509.00 | 509.00 | 1,252,163 |
| 2024-09-24 | 504.00 | 513.00 | 500.00 | 512.00 | 512.00 | 1,374,071 |
| 2024-09-23 | 508.00 | 510.00 | 497.00 | 508.00 | 508.00 | 665,050 |
| 2024-09-20 | 520.00 | 525.00 | 499.00 | 508.00 | 508.00 | 1,835,021 |
| 2024-09-19 | 479.50 | 523.00 | 479.50 | 513.00 | 513.00 | 2,853,465 |
| 2024-09-18 | 477.00 | 486.00 | 470.00 | 477.00 | 477.00 | 886,025 |
| 2024-09-16 | 494.50 | 494.50 | 476.50 | 480.00 | 480.00 | 542,375 |
| 2024-09-13 | 483.50 | 495.00 | 480.00 | 490.00 | 490.00 | 1,084,294 |
| 2024-09-12 | 456.00 | 481.50 | 450.00 | 476.00 | 476.00 | 1,090,154 |
| 2024-09-11 | 463.50 | 467.50 | 443.00 | 454.00 | 454.00 | 1,138,350 |
| 2024-09-10 | 478.50 | 480.50 | 454.00 | 471.50 | 471.50 | 2,178,102 |
| 2024-09-09 | 454.00 | 465.50 | 454.00 | 465.50 | 465.50 | 956,040 |
| 2024-09-06 | 461.50 | 466.00 | 449.00 | 465.00 | 465.00 | 781,024 |
| 2024-09-05 | 461.50 | 473.00 | 458.50 | 466.00 | 466.00 | 612,000 |
| 2024-09-04 | 448.50 | 473.50 | 448.50 | 461.50 | 461.50 | 707,464 |
| 2024-09-03 | 476.50 | 480.00 | 471.00 | 477.00 | 477.00 | 498,007 |
| 2024-09-02 | 470.00 | 487.50 | 470.00 | 479.50 | 479.50 | 694,194 |
| 2024-08-30 | 472.50 | 474.50 | 465.50 | 470.00 | 470.00 | 643,105 |
| 2024-08-29 | 476.50 | 488.00 | 470.50 | 476.00 | 476.00 | 1,091,503 |
| 2024-08-28 | 460.00 | 481.50 | 460.00 | 471.00 | 471.00 | 420,107 |
| 2024-08-27 | 448.50 | 468.50 | 440.50 | 467.50 | 467.50 | 520,100 |
| 2024-08-26 | 462.00 | 462.00 | 450.50 | 456.00 | 456.00 | 366,200 |
| 2024-08-23 | 457.50 | 457.50 | 445.00 | 451.00 | 451.00 | 731,501 |
| 2024-08-22 | 462.50 | 464.50 | 453.00 | 457.50 | 457.50 | 892,637 |
| 2024-08-21 | 479.00 | 479.00 | 460.00 | 460.50 | 460.50 | 841,522 |
| 2024-08-20 | 462.50 | 488.50 | 459.00 | 480.00 | 480.00 | 1,929,178 |
| 2024-08-19 | 443.00 | 473.00 | 431.00 | 459.00 | 459.00 | 2,335,215 |
| 2024-08-16 | 456.50 | 474.00 | 438.00 | 441.50 | 441.50 | 2,829,127 |
| 2024-08-15 | 434.00 | 456.50 | 434.00 | 456.50 | 456.50 | 2,167,299 |
| 2024-08-14 | 408.00 | 415.00 | 400.00 | 415.00 | 415.00 | 507,200 |
| 2024-08-13 | 405.00 | 408.00 | 399.00 | 408.00 | 408.00 | 328,503 |
| 2024-08-12 | 399.00 | 406.00 | 397.00 | 403.00 | 403.00 | 574,161 |
| 2024-08-09 | 390.50 | 400.00 | 385.00 | 391.50 | 391.50 | 567,047 |
| 2024-08-08 | 389.00 | 390.50 | 383.00 | 385.00 | 385.00 | 868,010 |
| 2024-08-07 | 383.00 | 404.50 | 383.00 | 399.00 | 399.00 | 763,012 |
| 2024-08-06 | 393.00 | 396.00 | 373.50 | 383.00 | 383.00 | 1,092,322 |
| 2024-08-05 | 369.00 | 385.00 | 369.00 | 373.50 | 373.50 | 952,600 |
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.