Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	20.800	20.900	20.700	20.850	16.547	284,354
2023-05-11	21.050	21.050	20.700	20.800	16.507	448,010
2023-05-10	20.850	21.050	20.750	21.000	16.666	599,001
2023-05-09	21.100	21.100	20.750	20.800	16.507	1,129,808
2023-05-08	22.200	22.400	20.800	21.100	16.745	4,566,485
2023-05-05	23.050	23.550	22.900	23.100	18.332	885,411
2023-05-04	22.950	23.050	22.850	23.050	18.293	130,667
2023-05-03	22.900	23.000	22.900	23.000	18.253	92,334
2023-05-02	23.050	23.050	22.900	22.950	18.213	97,030
2023-04-28	22.950	22.950	22.800	22.900	18.174	183,380
2023-04-27	22.900	22.900	22.800	22.900	18.174	98,806
2023-04-26	22.700	22.950	22.700	22.900	18.174	173,275
2023-04-25	22.950	23.000	22.700	22.750	18.054	320,050
2023-04-24	22.800	22.950	22.750	22.850	18.134	159,210
2023-04-21	23.050	23.150	22.750	22.800	18.094	223,020
2023-04-20	23.000	23.100	22.900	23.000	18.253	322,495
2023-04-19	23.050	23.050	22.950	23.000	18.253	194,298
2023-04-18	23.150	23.200	22.900	22.900	18.174	279,161
2023-04-17	23.050	23.150	22.850	23.150	18.372	331,499
2023-04-14	23.000	23.150	23.000	23.050	18.293	265,439
2023-04-13	22.850	23.050	22.800	23.000	18.253	275,500
2023-04-12	22.950	23.000	22.850	22.900	18.174	259,100
2023-04-11	22.700	22.900	22.700	22.850	18.134	154,050
2023-04-10	22.800	22.850	22.600	22.800	18.094	397,000
2023-04-07	22.800	22.850	22.600	22.700	18.015	592,000
2023-04-06	23.050	23.050	22.750	22.850	18.134	592,000
2023-03-31	23.000	23.050	22.900	23.050	18.293	124,000
2023-03-30	23.000	23.050	22.900	23.000	18.253	219,000
2023-03-29	23.000	23.100	22.900	23.000	18.253	251,675
2023-03-28	23.100	23.150	22.900	22.950	18.213	174,000
2023-03-27	22.900	23.150	22.900	23.100	18.332	288,345
2023-03-24	22.850	22.900	22.750	22.900	18.174	323,019
2023-03-23	22.900	22.950	22.700	22.800	18.094	418,100
2023-03-22	23.000	23.100	22.900	22.900	18.174	398,223
2023-03-21	22.800	23.050	22.750	22.950	18.213	429,547
2023-03-20	22.950	22.950	22.800	22.900	18.174	460,000
2023-03-17	22.950	23.050	22.750	22.950	18.213	417,076
2023-03-16	23.150	23.150	22.600	22.800	18.094	650,000
2023-03-15	23.300	23.300	23.100	23.150	18.372	312,141
2023-03-14	23.000	23.350	22.900	23.100	18.332	572,305
2023-03-13	22.700	23.100	22.650	23.100	18.332	967,465
2023-03-10	22.850	22.850	22.200	22.350	17.737	740,015
2023-03-09	23.200	23.300	22.850	23.050	18.293	526,100
2023-03-08	23.450	23.600	23.200	23.250	18.451	591,490
2023-03-07	23.650	23.850	23.650	23.800	18.888	273,391
2023-03-06	23.700	23.800	23.600	23.650	18.769	343,334
2023-03-03	23.250	23.600	23.200	23.550	18.689	261,073
2023-03-02	23.400	23.400	23.100	23.250	18.451	101,000
2023-03-01	23.400	23.400	23.150	23.150	18.372	279,777
2023-02-24	23.500	23.500	23.300	23.450	18.610	413,990
2023-02-23	23.450	23.500	23.300	23.500	18.650	312,512
2023-02-22	23.200	23.500	23.050	23.350	18.531	396,200
2023-02-21	23.550	23.600	23.300	23.350	18.531	408,762
2023-02-20	23.250	23.700	23.250	23.600	18.729	730,760
2023-02-17	22.900	23.250	22.850	23.050	18.293	449,808
2023-02-16	22.600	23.000	22.600	22.900	18.174	503,200
2023-02-15	22.700	22.750	22.500	22.600	17.935	403,200
2023-02-14	22.350	22.800	22.300	22.700	18.015	898,298
2023-02-13	21.900	22.400	21.650	22.250	17.658	929,080
2023-02-10	21.900	21.950	21.700	21.850	17.340	527,040

← NewerPage 15 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.