Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.000	24.500	23.900	24.000	19.046	937,595
2022-08-09	23.700	23.900	23.500	23.850	18.927	272,000
2022-08-08	23.700	24.150	23.350	23.600	18.729	1,112,050
2022-08-05	22.900	23.200	22.900	22.900	18.174	218,014
2022-08-04	22.800	22.950	22.500	22.950	18.213	416,475
2022-08-03	22.900	23.200	22.850	22.850	18.134	284,000
2022-08-02	22.900	22.900	22.600	22.800	18.094	291,000
2022-08-01	23.200	23.200	22.900	23.100	18.332	172,050
2022-07-29	23.000	23.350	23.000	23.200	18.412	385,011
2022-07-28	23.000	23.050	22.700	23.000	18.253	357,145
2022-07-27	22.450	23.200	22.450	22.950	18.213	862,905
2022-07-26	22.200	22.750	22.150	22.550	17.896	526,179
2022-07-25	21.900	22.200	21.850	22.050	17.499	228,565
2022-07-22	21.950	22.200	21.950	22.100	17.539	173,080
2022-07-21	21.600	22.050	21.600	22.050	17.499	389,070
2022-07-20	21.350	21.600	21.300	21.600	17.142	612,200
2022-07-19	20.700	21.150	20.550	21.150	16.785	226,351
2022-07-18	20.350	20.800	20.350	20.800	16.507	214,141
2022-07-15	20.400	20.450	20.300	20.350	16.150	149,575
2022-07-14	20.200	20.400	20.100	20.300	16.110	337,655
2022-07-13	20.550	20.600	20.100	20.300	16.110	334,100
2022-07-12	20.850	20.850	20.000	20.200	16.031	865,850
2022-07-11	21.000	21.250	20.850	20.900	16.586	292,154
2022-07-08	22.200	22.400	21.750	21.850	16.547	964,348
2022-07-07	22.350	22.450	22.100	22.200	16.812	569,208
2022-07-06	23.000	23.000	22.400	22.500	17.039	326,546
2022-07-05	23.300	23.300	22.600	22.950	17.380	279,435
2022-07-04	22.950	23.200	22.750	22.800	17.266	235,036
2022-07-01	23.500	23.700	22.650	22.750	17.228	581,095
2022-06-30	24.100	24.450	23.600	23.650	17.910	440,990
2022-06-29	23.900	24.500	23.600	24.100	18.251	935,485
2022-06-28	24.000	24.000	23.600	23.900	18.099	229,500
2022-06-27	23.650	24.100	23.650	23.950	18.137	558,824
2022-06-24	23.450	23.850	23.450	23.450	17.758	437,999
2022-06-23	23.550	23.800	23.300	23.450	17.758	346,603
2022-06-22	23.900	24.150	23.350	23.550	17.834	320,000
2022-06-21	22.900	24.100	22.900	24.050	18.213	844,149
2022-06-20	23.450	23.550	22.800	22.800	17.266	545,007
2022-06-17	23.250	23.650	23.150	23.450	17.758	305,259
2022-06-16	24.250	24.250	23.350	23.450	17.758	909,069
2022-06-15	24.000	24.700	23.850	24.100	18.251	1,286,356
2022-06-14	23.750	23.950	23.200	23.750	17.985	928,000
2022-06-13	24.250	24.600	23.550	23.950	18.137	2,523,079
2022-06-10	23.300	24.000	23.150	24.000	18.175	1,789,637
2022-06-09	22.600	22.850	22.600	22.650	17.152	105,251
2022-06-08	22.600	23.000	22.600	22.700	17.190	229,542
2022-06-07	22.800	22.850	22.500	22.650	17.152	166,000
2022-06-06	23.200	23.350	22.800	22.850	17.304	519,000
2022-06-02	22.150	23.200	22.100	22.850	17.304	567,300
2022-06-01	22.300	22.350	22.150	22.200	16.812	208,167
2022-05-31	22.300	22.300	22.200	22.250	16.850	62,103
2022-05-30	22.200	22.300	22.150	22.250	16.850	185,000
2022-05-27	21.950	22.200	21.950	22.150	16.774	132,035
2022-05-26	22.400	22.450	21.900	21.900	16.585	567,216
2022-05-25	22.550	22.600	22.300	22.350	16.925	202,475
2022-05-24	22.400	22.500	22.250	22.450	17.001	255,330
2022-05-23	22.600	22.900	22.350	22.400	16.963	568,120
2022-05-20	22.600	22.800	22.600	22.600	17.115	350,242
2022-05-19	22.500	22.650	22.300	22.550	17.077	335,690
2022-05-18	22.800	23.100	22.400	22.900	17.342	860,608

← NewerPage 18 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.