Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.850	22.350	21.700	22.350	17.737	407,334
2022-11-03	21.800	22.000	21.650	21.850	17.340	312,089
2022-11-02	21.700	22.150	21.450	22.050	17.499	469,421
2022-11-01	21.050	21.750	21.000	21.650	17.182	479,850
2022-10-31	21.200	21.250	21.050	21.150	16.785	453,130
2022-10-28	21.400	21.450	21.000	21.100	16.745	255,020
2022-10-27	20.800	21.400	20.800	21.400	16.983	181,000
2022-10-26	20.900	21.050	20.800	20.800	16.507	222,079
2022-10-25	20.900	21.200	20.700	20.800	16.507	303,180
2022-10-24	21.100	21.300	20.750	20.900	16.586	392,559
2022-10-21	21.200	21.200	20.750	20.750	16.467	280,000
2022-10-20	21.350	21.350	20.750	20.950	16.626	557,375
2022-10-19	21.750	21.750	21.300	21.450	17.023	517,100
2022-10-18	21.950	21.950	21.350	21.500	17.062	281,451
2022-10-17	21.250	21.650	21.000	21.600	17.142	212,048
2022-10-14	21.450	21.900	21.450	21.600	17.142	348,036
2022-10-13	22.200	22.200	20.900	21.000	16.666	852,000
2022-10-12	22.050	22.100	21.300	21.900	17.380	626,555
2022-10-11	22.150	22.350	21.850	22.000	17.459	967,575
2022-10-07	23.200	23.600	23.150	23.300	18.491	144,000
2022-10-06	23.100	23.600	23.100	23.400	18.570	356,384
2022-10-05	23.450	23.550	22.900	23.100	18.332	416,050
2022-10-04	22.950	23.250	22.950	23.100	18.332	408,052
2022-10-03	22.650	22.800	22.300	22.550	17.896	264,100
2022-09-30	22.400	22.800	22.200	22.800	18.094	295,000
2022-09-29	22.750	23.100	22.600	22.850	18.134	199,228
2022-09-28	23.200	23.550	22.500	22.550	17.896	401,000
2022-09-27	22.950	23.200	22.700	23.200	18.412	417,669
2022-09-26	23.700	23.700	22.850	22.950	18.213	772,050
2022-09-23	24.500	24.650	23.750	23.750	18.848	728,006
2022-09-22	24.650	24.650	24.100	24.350	19.324	377,887
2022-09-21	25.200	25.350	24.600	24.600	19.523	368,190
2022-09-20	25.200	25.300	25.100	25.200	19.999	217,190
2022-09-19	25.600	25.650	25.150	25.200	19.999	361,510
2022-09-16	25.200	25.550	25.200	25.450	20.197	269,157
2022-09-15	25.200	25.600	25.100	25.400	20.158	311,000
2022-09-14	25.200	25.350	24.850	25.300	20.078	194,010
2022-09-13	25.200	25.650	25.200	25.450	20.197	240,035
2022-09-12	25.550	25.800	25.100	25.200	19.999	491,268
2022-09-08	25.400	25.600	25.200	25.500	20.237	388,990
2022-09-07	25.850	25.850	25.200	25.300	20.078	637,351
2022-09-06	26.450	26.650	25.900	26.000	20.634	337,595
2022-09-05	26.050	26.500	26.050	26.300	20.872	356,437
2022-09-02	26.450	26.600	25.950	26.000	20.634	623,320
2022-09-01	27.150	27.500	26.150	26.250	20.832	1,023,572
2022-08-31	26.600	27.650	26.550	27.350	21.705	1,391,885
2022-08-30	27.100	27.300	26.700	26.750	21.229	787,146
2022-08-29	26.950	27.700	26.750	27.100	21.507	1,665,060
2022-08-26	27.500	27.750	27.250	27.250	21.626	798,425
2022-08-25	26.800	27.500	26.800	27.400	21.745	1,188,356
2022-08-24	26.000	27.000	26.000	26.600	21.110	1,034,227
2022-08-23	26.350	26.350	25.750	25.950	20.594	542,216
2022-08-22	26.100	26.700	26.000	26.450	20.991	618,000
2022-08-19	25.100	26.550	25.100	26.100	20.713	2,133,909
2022-08-18	24.500	25.200	24.300	25.150	19.959	1,211,381
2022-08-17	24.000	24.800	24.000	24.600	19.523	1,888,554
2022-08-16	23.850	23.950	23.800	23.950	19.007	321,803
2022-08-15	24.000	24.050	23.650	23.850	18.927	420,000
2022-08-12	24.200	24.200	23.850	23.950	19.007	235,405
2022-08-11	24.400	24.400	23.800	24.000	19.046	503,500

← NewerPage 17 of 21 · 1,222 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.