Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.300	23.000	22.050	22.650	17.152	1,232,230
2022-05-16	22.000	22.200	21.700	22.150	16.774	364,121
2022-05-13	21.450	21.950	21.400	21.800	16.509	242,900
2022-05-12	22.150	22.150	21.400	21.450	16.244	463,527
2022-05-11	21.900	22.700	21.750	22.150	16.774	779,080
2022-05-10	21.900	21.950	21.200	21.850	16.547	475,178
2022-05-09	22.450	22.450	21.800	22.050	16.698	767,030
2022-05-06	21.800	22.450	21.550	21.750	16.471	1,248,585
2022-05-05	21.000	21.200	21.000	21.050	15.941	107,101
2022-05-04	21.050	21.200	21.050	21.050	15.941	166,000
2022-05-03	20.900	21.300	20.850	21.100	15.979	153,963
2022-04-29	21.000	21.300	21.000	21.050	15.941	408,059
2022-04-28	21.000	21.350	20.900	21.000	15.903	168,649
2022-04-27	20.400	20.900	20.400	20.900	15.827	156,295
2022-04-26	21.000	21.200	20.850	20.950	15.865	184,000
2022-04-25	21.200	21.200	20.600	21.000	15.903	198,025
2022-04-22	20.500	21.200	20.400	21.200	16.054	397,766
2022-04-21	20.500	20.550	20.450	20.500	15.524	68,106
2022-04-20	20.200	20.500	20.100	20.450	15.486	124,836
2022-04-19	20.050	20.250	20.050	20.200	15.297	56,522
2022-04-18	20.050	20.150	20.000	20.050	15.184	105,020
2022-04-15	20.100	20.150	20.050	20.100	15.221	38,105
2022-04-14	20.150	20.150	19.900	20.150	15.259	50,446
2022-04-13	19.900	20.150	19.900	20.150	15.259	179,185
2022-04-12	19.950	19.950	19.850	19.950	15.108	88,267
2022-04-11	20.050	20.150	19.950	19.950	15.108	122,000
2022-04-08	20.200	20.300	20.150	20.200	15.297	38,253
2022-04-07	20.150	20.400	20.100	20.250	15.335	75,000
2022-04-06	20.100	20.200	20.100	20.150	15.259	60,744
2022-04-01	20.150	20.250	20.100	20.200	15.297	84,012
2022-03-31	20.350	20.400	20.300	20.350	15.411	56,000
2022-03-30	20.300	20.350	20.200	20.350	15.411	131,648
2022-03-29	20.400	20.400	20.200	20.250	15.335	162,600
2022-03-28	20.500	20.600	20.300	20.600	15.600	147,000
2022-03-25	20.650	20.650	20.500	20.500	15.524	111,001
2022-03-24	20.400	20.600	20.400	20.500	15.524	54,000
2022-03-23	20.700	20.700	20.500	20.600	15.600	100,747
2022-03-22	20.550	20.550	20.400	20.550	15.562	46,179
2022-03-21	20.400	20.550	20.400	20.550	15.562	71,319
2022-03-18	20.250	20.600	20.250	20.450	15.486	120,169
2022-03-17	20.000	20.300	20.000	20.300	15.373	123,151
2022-03-16	19.950	20.000	19.850	19.900	15.070	51,409
2022-03-15	20.050	20.150	19.850	19.900	15.070	95,000
2022-03-14	19.950	20.000	19.850	19.900	15.070	57,685
2022-03-11	19.900	20.000	19.800	19.900	15.070	84,160
2022-03-10	19.850	20.200	19.850	20.000	15.146	77,450
2022-03-09	19.900	19.900	19.650	19.750	14.956	90,000
2022-03-08	19.500	19.800	19.500	19.550	14.805	202,544
2022-03-07	20.200	20.200	19.800	19.900	15.070	287,175
2022-03-04	20.250	20.350	20.200	20.350	15.411	92,325
2022-03-03	20.500	20.500	20.200	20.300	15.373	104,894
2022-03-02	20.500	20.500	20.250	20.400	15.449	53,100
2022-03-01	20.400	20.400	20.200	20.250	15.335	109,059
2022-02-25	20.300	20.350	20.250	20.250	15.335	83,222
2022-02-24	20.500	20.500	20.250	20.300	15.373	171,075
2022-02-23	20.550	20.600	20.500	20.500	15.524	51,018
2022-02-22	20.550	20.550	20.400	20.450	15.486	109,200
2022-02-21	20.500	20.800	20.500	20.600	15.600	80,921
2022-02-18	20.500	20.550	20.450	20.500	15.524	77,034
2022-02-17	20.550	20.650	20.500	20.550	15.562	66,120

← NewerPage 19 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.