Nien Hsing Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.450	20.600	20.450	20.550	15.562	97,148
2022-02-15	20.500	20.550	20.450	20.450	15.486	87,035
2022-02-14	20.500	20.550	20.450	20.550	15.562	56,380
2022-02-11	20.600	20.750	20.600	20.700	15.676	80,728
2022-02-10	20.750	20.750	20.650	20.650	15.638	43,495
2022-02-09	20.600	20.750	20.600	20.750	15.714	66,410
2022-02-08	20.650	20.700	20.600	20.700	15.676	42,999
2022-02-07	20.400	20.550	20.400	20.550	15.562	54,000
2022-01-26	20.300	20.350	20.200	20.300	15.373	82,020
2022-01-25	20.400	20.550	20.350	20.350	15.411	69,281
2022-01-24	20.600	20.600	20.250	20.500	15.524	114,145
2022-01-21	21.000	21.000	20.650	20.650	15.638	190,040
2022-01-20	21.000	21.050	20.950	21.000	15.903	99,820
2022-01-19	21.100	21.150	21.050	21.100	15.979	58,910
2022-01-18	21.400	21.450	21.250	21.300	16.130	112,490
2022-01-17	21.650	21.650	21.350	21.350	16.168	257,123
2022-01-14	21.050	21.650	20.900	21.650	16.395	675,575
2022-01-13	21.000	21.100	21.000	21.050	15.941	163,210
2022-01-12	20.950	21.000	20.750	21.000	15.903	137,257
2022-01-11	21.100	21.200	20.850	20.850	15.789	198,200
2022-01-10	20.900	21.100	20.900	20.900	15.827	85,000
2022-01-07	20.800	20.950	20.650	20.900	15.827	144,000
2022-01-06	20.850	20.900	20.800	20.850	15.789	126,000
2022-01-05	20.900	21.050	20.900	20.900	15.827	56,079
2022-01-04	21.000	21.000	20.850	20.900	15.827	68,483
2022-01-03	21.200	21.200	21.000	21.000	15.903	57,213
2021-12-30	21.150	21.150	21.000	21.050	15.941	47,669
2021-12-29	21.150	21.150	20.900	21.050	15.941	68,359
2021-12-28	21.150	21.150	20.900	20.900	15.827	165,693
2021-12-27	21.200	21.250	21.150	21.150	16.017	78,653
2021-12-24	21.200	21.300	20.950	21.200	16.054	98,635
2021-12-23	21.250	21.250	20.950	21.200	16.054	68,201
2021-12-22	21.050	21.200	20.950	21.150	16.017	91,118
2021-12-21	21.200	21.250	21.000	21.000	15.903	157,200
2021-12-20	21.400	21.400	21.150	21.200	16.054	126,005
2021-12-17	20.900	21.500	20.800	21.400	16.206	533,451
2021-12-16	20.500	21.100	20.500	21.000	15.903	341,950
2021-12-15	20.400	20.550	20.400	20.400	15.449	109,073
2021-12-14	20.500	20.650	20.450	20.450	15.486	120,345
2021-12-13	20.400	20.650	20.400	20.550	15.562	228,533
2021-12-10	20.550	20.550	20.350	20.400	15.449	84,192
2021-12-09	20.550	20.650	20.550	20.600	15.600	57,890
2021-12-08	20.700	20.700	20.550	20.550	15.562	93,989
2021-12-07	20.350	20.400	20.300	20.400	15.449	132,103
2021-12-06	20.300	20.450	20.300	20.350	15.411	72,639
2021-12-03	20.350	20.700	20.350	20.400	15.449	83,866
2021-12-02	20.450	20.500	20.300	20.350	15.411	55,053
2021-12-01	20.600	20.600	20.300	20.450	15.486	124,485
2021-11-30	20.850	20.850	20.500	20.650	15.638	35,351
2021-11-29	20.200	20.500	20.000	20.350	15.411	189,200
2021-11-26	21.000	21.000	20.450	20.550	15.562	222,719
2021-11-25	21.000	21.100	20.900	21.000	15.903	93,254
2021-11-24	21.100	21.100	20.950	21.000	15.903	140,000
2021-11-23	21.350	21.350	21.050	21.100	15.979	97,700
2021-11-22	21.300	21.350	21.200	21.200	16.054	106,973
2021-11-19	21.450	21.450	21.200	21.300	16.130	149,025
2021-11-18	21.300	21.450	21.200	21.450	16.244	203,133
2021-11-17	21.350	21.400	21.250	21.300	16.130	101,746
2021-11-16	21.350	21.500	21.300	21.350	16.168	162,151
2021-11-15	21.400	21.400	21.100	21.200	16.054	103,165

← NewerPage 20 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.