Nien Made Enterprise Co., LTD. (8464.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 346.00 | 347.50 | 343.00 | 346.50 | 346.50 | 733,493 |
| 07 May 2024 | 344.00 | 349.50 | 342.00 | 345.00 | 345.00 | 838,030 |
| 06 May 2024 | 346.50 | 353.00 | 340.50 | 342.50 | 342.50 | 1,113,208 |
| 03 May 2024 | 354.50 | 357.00 | 344.50 | 346.00 | 346.00 | 2,081,105 |
| 02 May 2024 | 377.00 | 378.50 | 369.00 | 369.00 | 369.00 | 474,466 |
| 30 Apr 2024 | 379.00 | 384.50 | 379.00 | 381.00 | 381.00 | 304,153 |
| 29 Apr 2024 | 377.50 | 382.50 | 373.00 | 378.00 | 378.00 | 680,030 |
| 26 Apr 2024 | 385.00 | 388.00 | 375.00 | 376.50 | 376.50 | 766,030 |
| 25 Apr 2024 | 379.00 | 381.50 | 372.50 | 376.00 | 376.00 | 700,260 |
| 24 Apr 2024 | 373.50 | 379.50 | 372.00 | 379.50 | 379.50 | 604,171 |
| 23 Apr 2024 | 368.50 | 374.00 | 368.50 | 373.50 | 373.50 | 664,533 |
| 22 Apr 2024 | 366.00 | 366.00 | 360.00 | 365.50 | 365.50 | 581,032 |
| 19 Apr 2024 | 368.00 | 371.50 | 360.00 | 365.00 | 365.00 | 959,058 |
| 18 Apr 2024 | 360.00 | 368.50 | 359.00 | 368.50 | 368.50 | 862,038 |
| 17 Apr 2024 | 360.50 | 364.00 | 357.00 | 362.00 | 362.00 | 760,150 |
| 16 Apr 2024 | 364.00 | 369.00 | 357.50 | 358.00 | 358.00 | 1,036,100 |
| 15 Apr 2024 | 355.00 | 357.00 | 352.00 | 357.00 | 357.00 | 345,252 |
| 12 Apr 2024 | 348.50 | 353.00 | 348.50 | 351.00 | 351.00 | 218,008 |
| 11 Apr 2024 | 353.50 | 353.50 | 347.50 | 352.50 | 352.50 | 445,014 |
| 10 Apr 2024 | 354.00 | 358.00 | 351.00 | 353.50 | 353.50 | 234,158 |
| 09 Apr 2024 | 350.00 | 360.50 | 350.00 | 354.00 | 354.00 | 838,006 |
| 08 Apr 2024 | 346.50 | 354.00 | 346.00 | 350.00 | 350.00 | 493,000 |
| 03 Apr 2024 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | 280,000 |
| 02 Apr 2024 | 353.00 | 353.50 | 347.00 | 349.00 | 349.00 | 526,041 |
| 01 Apr 2024 | 352.00 | 354.50 | 348.50 | 350.50 | 350.50 | 323,001 |
| 29 Mar 2024 | 357.00 | 358.00 | 351.50 | 354.00 | 354.00 | 63,000 |
| 28 Mar 2024 | 355.00 | 361.50 | 353.50 | 355.00 | 355.00 | 455,000 |
| 27 Mar 2024 | 349.00 | 357.00 | 348.50 | 355.00 | 355.00 | 384,210 |
| 26 Mar 2024 | 347.50 | 351.00 | 343.50 | 345.00 | 345.00 | 619,187 |
| 25 Mar 2024 | 350.00 | 351.00 | 344.00 | 346.50 | 346.50 | 463,177 |
| 22 Mar 2024 | 350.00 | 354.00 | 348.50 | 352.50 | 352.50 | 346,000 |
| 21 Mar 2024 | 354.50 | 355.50 | 349.50 | 355.00 | 355.00 | 446,011 |
| 20 Mar 2024 | 353.50 | 356.50 | 349.00 | 351.00 | 351.00 | 545,020 |
| 19 Mar 2024 | 358.00 | 363.00 | 354.00 | 354.00 | 354.00 | 653,250 |
| 18 Mar 2024 | 362.50 | 369.00 | 360.00 | 361.50 | 361.50 | 264,010 |
| 15 Mar 2024 | 360.00 | 362.00 | 354.00 | 361.50 | 361.50 | 902,039 |
| 14 Mar 2024 | 377.00 | 382.50 | 359.50 | 364.00 | 364.00 | 773,040 |
| 13 Mar 2024 | 375.50 | 378.00 | 375.50 | 377.00 | 377.00 | 268,004 |
| 12 Mar 2024 | 376.50 | 384.00 | 376.00 | 378.50 | 378.50 | 254,100 |
| 11 Mar 2024 | 373.00 | 382.00 | 373.00 | 378.50 | 378.50 | 431,000 |
| 08 Mar 2024 | 376.50 | 382.00 | 374.00 | 375.50 | 375.50 | 392,033 |
| 07 Mar 2024 | 375.50 | 383.00 | 374.50 | 382.00 | 382.00 | 167,184 |
| 06 Mar 2024 | 370.00 | 386.00 | 370.00 | 380.50 | 380.50 | 670,031 |
| 05 Mar 2024 | 369.50 | 373.50 | 368.00 | 370.00 | 370.00 | 137,000 |
| 04 Mar 2024 | 373.50 | 376.00 | 371.50 | 372.50 | 372.50 | 213,045 |
| 01 Mar 2024 | 366.00 | 384.00 | 366.00 | 379.00 | 379.00 | 998,200 |
| 29 Feb 2024 | 368.50 | 375.00 | 366.00 | 369.50 | 369.50 | 554,034 |
| 27 Feb 2024 | 367.00 | 374.50 | 366.50 | 371.50 | 371.50 | 520,225 |
| 26 Feb 2024 | 368.50 | 369.50 | 366.00 | 369.00 | 369.00 | 226,100 |
| 23 Feb 2024 | 365.00 | 372.00 | 365.00 | 372.00 | 372.00 | 324,271 |
| 22 Feb 2024 | 364.50 | 376.50 | 361.50 | 370.00 | 370.00 | 866,101 |
| 21 Feb 2024 | 358.50 | 365.50 | 353.50 | 365.00 | 365.00 | 790,269 |
| 20 Feb 2024 | 351.00 | 359.50 | 348.50 | 358.00 | 358.00 | 512,005 |
| 19 Feb 2024 | 355.00 | 359.00 | 350.50 | 352.50 | 352.50 | 335,051 |
| 16 Feb 2024 | 346.00 | 356.50 | 346.00 | 350.00 | 350.00 | 553,025 |
| 15 Feb 2024 | 342.50 | 348.50 | 338.00 | 346.00 | 346.00 | 1,085,237 |
| 05 Feb 2024 | 343.50 | 349.50 | 337.50 | 338.50 | 338.50 | 295,009 |
| 02 Feb 2024 | 345.00 | 350.50 | 344.50 | 346.00 | 346.00 | 234,189 |
| 01 Feb 2024 | 337.50 | 348.50 | 337.50 | 348.00 | 348.00 | 479,113 |
| 31 Jan 2024 | 340.50 | 344.50 | 334.00 | 335.50 | 335.50 | 502,000 |
| 30 Jan 2024 | 347.00 | 348.50 | 339.50 | 342.00 | 342.00 | 456,001 |
| 29 Jan 2024 | 339.50 | 349.50 | 339.50 | 348.00 | 348.00 | 674,125 |
| 26 Jan 2024 | 336.50 | 340.50 | 332.50 | 340.00 | 340.00 | 232,105 |
| 25 Jan 2024 | 331.00 | 338.00 | 331.00 | 334.50 | 334.50 | 313,095 |
| 24 Jan 2024 | 337.50 | 337.50 | 328.00 | 331.50 | 331.50 | 576,055 |
| 23 Jan 2024 | 341.00 | 344.00 | 336.50 | 338.00 | 338.00 | 364,006 |
| 22 Jan 2024 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | 290,000 |
| 19 Jan 2024 | 336.00 | 343.50 | 335.50 | 341.50 | 341.50 | 342,030 |
| 18 Jan 2024 | 342.50 | 348.00 | 335.00 | 340.00 | 340.00 | 636,000 |
| 17 Jan 2024 | 348.00 | 348.50 | 340.00 | 341.50 | 341.50 | 871,043 |
| 16 Jan 2024 | 360.00 | 368.50 | 351.50 | 355.00 | 355.00 | 1,057,070 |
| 15 Jan 2024 | 357.00 | 370.00 | 351.00 | 365.00 | 365.00 | 1,607,137 |
| 12 Jan 2024 | 369.00 | 369.00 | 352.00 | 356.00 | 356.00 | 516,150 |
| 11 Jan 2024 | 380.00 | 384.50 | 364.00 | 368.50 | 368.50 | 2,068,173 |
| 10 Jan 2024 | 346.50 | 354.50 | 345.50 | 351.00 | 351.00 | 496,000 |
| 09 Jan 2024 | 347.50 | 352.00 | 343.50 | 348.00 | 348.00 | 176,014 |
| 08 Jan 2024 | 338.00 | 345.00 | 336.50 | 343.50 | 343.50 | 176,000 |
| 05 Jan 2024 | 341.50 | 344.00 | 338.50 | 339.50 | 339.50 | 225,187 |
| 04 Jan 2024 | 343.00 | 347.00 | 340.50 | 344.50 | 344.50 | 143,005 |
| 03 Jan 2024 | 344.50 | 349.00 | 340.50 | 343.00 | 343.00 | 399,305 |
| 02 Jan 2024 | 348.50 | 351.00 | 343.00 | 349.00 | 349.00 | 238,000 |
| 29 Dec 2023 | 351.00 | 354.50 | 348.00 | 353.00 | 353.00 | 284,020 |
| 28 Dec 2023 | 349.50 | 353.50 | 347.50 | 351.50 | 351.50 | 254,394 |
| 27 Dec 2023 | 355.50 | 355.50 | 348.00 | 349.50 | 349.50 | 278,013 |
| 26 Dec 2023 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 97,011 |
| 25 Dec 2023 | 350.00 | 353.50 | 346.00 | 349.50 | 349.50 | 228,040 |
| 22 Dec 2023 | 349.00 | 351.00 | 344.50 | 348.50 | 348.50 | 277,000 |
| 21 Dec 2023 | 346.50 | 351.00 | 342.50 | 347.50 | 347.50 | 474,069 |
| 20 Dec 2023 | 356.50 | 365.00 | 350.50 | 352.00 | 352.00 | 688,108 |
| 19 Dec 2023 | 358.00 | 361.50 | 351.00 | 361.50 | 361.50 | 613,010 |
| 18 Dec 2023 | 362.50 | 371.00 | 360.00 | 360.50 | 360.50 | 1,368,013 |
| 15 Dec 2023 | 360.00 | 368.50 | 358.00 | 363.00 | 363.00 | 780,290 |
| 14 Dec 2023 | 343.00 | 369.00 | 343.00 | 364.00 | 364.00 | 1,629,255 |
| 13 Dec 2023 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | 400,285 |
| 12 Dec 2023 | 353.00 | 354.50 | 341.50 | 344.00 | 344.00 | 338,116 |
| 11 Dec 2023 | 348.50 | 355.50 | 341.50 | 354.50 | 354.50 | 274,020 |
| 08 Dec 2023 | 346.00 | 350.50 | 345.00 | 348.50 | 348.50 | 191,000 |
| 07 Dec 2023 | 353.00 | 359.50 | 345.50 | 346.00 | 346.00 | 294,256 |
| 06 Dec 2023 | 350.00 | 362.50 | 350.00 | 359.00 | 359.00 | 456,005 |
| 05 Dec 2023 | 343.50 | 357.00 | 343.00 | 351.00 | 351.00 | 463,108 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.