Nien Hsing Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.700	20.050	19.700	19.850	17.332	135,100
2023-08-08	19.900	20.000	19.800	19.800	17.289	163,120
2023-08-07	20.050	20.150	19.900	20.000	17.463	117,334
2023-08-04	20.000	20.150	19.850	20.050	17.507	97,077
2023-08-02	20.150	20.150	19.950	20.000	17.463	145,644
2023-08-01	19.700	20.000	19.700	20.000	17.463	166,868
2023-07-31	19.950	19.950	19.700	19.750	17.245	144,110
2023-07-28	19.700	19.900	19.700	19.850	17.332	127,148
2023-07-27	19.750	19.900	19.750	19.800	17.289	173,195
2023-07-26	19.500	19.800	19.500	19.700	17.201	213,028
2023-07-25	20.000	20.000	19.600	19.600	17.114	109,264
2023-07-24	19.800	19.800	19.450	19.600	17.114	232,833
2023-07-21	19.800	19.850	19.700	19.700	17.201	242,812
2023-07-20	19.900	19.900	19.800	19.800	17.289	92,250
2023-07-19	19.950	19.950	19.850	19.850	17.332	119,487
2023-07-18	19.950	20.000	19.900	19.900	17.376	130,570
2023-07-17	20.000	20.050	19.900	19.950	17.420	121,872
2023-07-14	20.050	20.050	19.950	20.000	17.463	135,950
2023-07-13	20.050	20.100	19.900	19.950	17.420	253,336
2023-07-12	20.000	20.150	20.000	20.050	17.507	118,226
2023-07-11	20.100	20.100	20.000	20.000	17.463	124,000
2023-07-10	20.000	20.150	20.000	20.000	17.463	144,031
2023-07-07	20.100	20.150	20.000	20.000	17.463	266,100
2023-07-06	20.150	20.350	20.100	20.150	17.594	200,005
2023-07-05	20.200	20.300	20.150	20.150	17.594	240,514
2023-07-04	20.100	20.250	20.050	20.200	17.638	301,858
2023-07-03	20.400	20.400	20.050	20.100	17.551	625,154
2023-06-30	22.000	22.000	21.800	21.950	17.420	717,420
2023-06-29	21.950	22.100	21.850	21.850	17.340	460,200
2023-06-28	22.000	22.000	21.900	21.900	17.380	210,388
2023-06-27	21.850	22.050	21.850	21.900	17.380	251,129
2023-06-26	22.050	22.050	21.700	21.850	17.340	248,631
2023-06-21	21.900	22.000	21.800	22.000	17.459	319,133
2023-06-20	22.150	22.200	22.000	22.000	17.459	427,120
2023-06-19	22.050	22.250	21.900	22.100	17.539	227,765
2023-06-16	22.000	22.350	22.000	22.100	17.539	802,456
2023-06-15	21.900	22.000	21.750	21.950	17.420	284,263
2023-06-14	21.700	21.850	21.700	21.750	17.261	148,483
2023-06-13	21.750	22.000	21.650	21.700	17.221	182,154
2023-06-12	21.850	21.950	21.650	21.650	17.182	177,460
2023-06-09	21.900	21.900	21.700	21.800	17.301	185,505
2023-06-08	21.900	21.900	21.650	21.800	17.301	145,060
2023-06-07	21.750	21.900	21.700	21.800	17.301	248,115
2023-06-06	21.600	21.700	21.450	21.600	17.142	162,245
2023-06-05	21.650	21.650	21.450	21.500	17.062	237,956
2023-06-02	21.400	21.550	21.400	21.450	17.023	190,100
2023-06-01	21.400	21.450	21.300	21.400	16.983	74,388
2023-05-31	21.500	21.550	21.200	21.350	16.943	360,429
2023-05-30	21.350	21.600	21.350	21.500	17.062	208,100
2023-05-29	21.300	21.450	21.250	21.400	16.983	241,485
2023-05-26	21.350	21.450	21.200	21.300	16.904	186,450
2023-05-25	21.300	21.450	21.150	21.350	16.943	132,522
2023-05-24	21.300	21.400	21.200	21.300	16.904	176,830
2023-05-23	21.400	21.400	21.250	21.300	16.904	223,197
2023-05-22	21.100	21.400	21.000	21.250	16.864	426,000
2023-05-19	21.000	21.150	20.950	21.100	16.745	197,525
2023-05-18	20.900	21.100	20.900	21.050	16.705	320,646
2023-05-17	20.900	20.950	20.700	20.850	16.547	168,732
2023-05-16	20.800	20.850	20.700	20.750	16.467	227,100
2023-05-15	20.850	20.900	20.650	20.650	16.388	348,279

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.0000 TWD
2025-04-17	1.0000 TWD
2024-07-04	0.5016 TWD
2023-07-03	2.0000 TWD
2022-07-11	1.0000 TWD
2021-08-12	0.6000 TWD
2019-07-04	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.