Nien Hsing Textile Co., Ltd. (1451.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 94,424 |
| 20 May 2024 | 20.60 | 20.60 | 20.35 | 20.45 | 20.45 | 126,638 |
| 17 May 2024 | 20.70 | 20.70 | 20.30 | 20.35 | 20.35 | 231,359 |
| 16 May 2024 | 20.80 | 20.80 | 20.65 | 20.70 | 20.70 | 122,751 |
| 15 May 2024 | 20.70 | 20.80 | 20.60 | 20.65 | 20.65 | 90,100 |
| 14 May 2024 | 20.60 | 20.75 | 20.60 | 20.65 | 20.65 | 161,458 |
| 13 May 2024 | 20.95 | 20.95 | 20.55 | 20.55 | 20.55 | 234,654 |
| 10 May 2024 | 20.90 | 21.00 | 20.90 | 20.95 | 20.95 | 104,704 |
| 09 May 2024 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 245,405 |
| 08 May 2024 | 20.65 | 20.80 | 20.55 | 20.70 | 20.70 | 170,682 |
| 07 May 2024 | 20.80 | 21.15 | 20.50 | 20.65 | 20.65 | 582,319 |
| 06 May 2024 | 20.95 | 21.20 | 20.90 | 21.10 | 21.10 | 322,360 |
| 03 May 2024 | 20.85 | 21.30 | 20.80 | 20.95 | 20.95 | 612,397 |
| 02 May 2024 | 20.75 | 20.90 | 20.65 | 20.85 | 20.85 | 206,198 |
| 30 Apr 2024 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | 135,471 |
| 29 Apr 2024 | 20.60 | 20.95 | 20.60 | 20.75 | 20.75 | 223,286 |
| 26 Apr 2024 | 20.30 | 20.80 | 20.30 | 20.65 | 20.65 | 280,033 |
| 25 Apr 2024 | 20.15 | 20.30 | 20.05 | 20.25 | 20.25 | 98,000 |
| 24 Apr 2024 | 20.20 | 20.35 | 20.15 | 20.15 | 20.15 | 121,011 |
| 23 Apr 2024 | 20.25 | 20.60 | 20.15 | 20.15 | 20.15 | 223,000 |
| 22 Apr 2024 | 20.05 | 20.15 | 19.90 | 20.15 | 20.15 | 125,203 |
| 19 Apr 2024 | 20.25 | 20.25 | 19.90 | 20.10 | 20.10 | 236,505 |
| 18 Apr 2024 | 19.90 | 20.25 | 19.90 | 20.20 | 20.20 | 193,435 |
| 17 Apr 2024 | 19.95 | 20.10 | 19.85 | 19.90 | 19.90 | 198,001 |
| 16 Apr 2024 | 20.35 | 20.35 | 19.80 | 19.90 | 19.90 | 243,000 |
| 15 Apr 2024 | 20.25 | 20.45 | 20.05 | 20.30 | 20.30 | 242,040 |
| 12 Apr 2024 | 19.85 | 20.35 | 19.85 | 20.20 | 20.20 | 468,575 |
| 11 Apr 2024 | 19.60 | 19.95 | 19.60 | 19.85 | 19.85 | 320,341 |
| 10 Apr 2024 | 19.45 | 19.75 | 19.45 | 19.60 | 19.60 | 298,090 |
| 09 Apr 2024 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | 174,907 |
| 08 Apr 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 52,361 |
| 03 Apr 2024 | 19.25 | 19.30 | 19.15 | 19.30 | 19.30 | 51,214 |
| 02 Apr 2024 | 19.40 | 19.40 | 19.20 | 19.25 | 19.25 | 250,435 |
| 01 Apr 2024 | 19.35 | 19.40 | 19.25 | 19.35 | 19.35 | 67,435 |
| 29 Mar 2024 | 19.25 | 19.35 | 19.25 | 19.25 | 19.25 | 61,000 |
| 28 Mar 2024 | 19.30 | 19.35 | 19.15 | 19.25 | 19.25 | 142,247 |
| 27 Mar 2024 | 19.20 | 19.40 | 19.20 | 19.35 | 19.35 | 76,071 |
| 26 Mar 2024 | 19.30 | 19.35 | 19.25 | 19.30 | 19.30 | 94,125 |
| 25 Mar 2024 | 19.10 | 19.30 | 19.10 | 19.25 | 19.25 | 120,742 |
| 22 Mar 2024 | 19.00 | 19.20 | 18.95 | 19.20 | 19.20 | 132,701 |
| 21 Mar 2024 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 67,004 |
| 20 Mar 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 67,397 |
| 19 Mar 2024 | 19.00 | 19.15 | 19.00 | 19.00 | 19.00 | 78,076 |
| 18 Mar 2024 | 18.95 | 19.15 | 18.85 | 18.95 | 18.95 | 140,620 |
| 15 Mar 2024 | 19.05 | 19.15 | 18.95 | 18.95 | 18.95 | 77,487 |
| 14 Mar 2024 | 19.20 | 19.20 | 18.70 | 18.95 | 18.95 | 149,475 |
| 13 Mar 2024 | 19.15 | 19.35 | 19.10 | 19.25 | 19.25 | 89,648 |
| 12 Mar 2024 | 18.95 | 19.30 | 18.95 | 19.25 | 19.25 | 176,831 |
| 11 Mar 2024 | 18.85 | 19.10 | 18.85 | 18.90 | 18.90 | 153,377 |
| 08 Mar 2024 | 18.95 | 19.05 | 18.80 | 18.80 | 18.80 | 179,899 |
| 07 Mar 2024 | 18.90 | 19.05 | 18.85 | 18.85 | 18.85 | 80,800 |
| 06 Mar 2024 | 18.80 | 19.05 | 18.80 | 18.95 | 18.95 | 160,371 |
| 05 Mar 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 89,827 |
| 04 Mar 2024 | 19.00 | 19.05 | 18.80 | 18.90 | 18.90 | 151,860 |
| 01 Mar 2024 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | 58,156 |
| 29 Feb 2024 | 19.00 | 19.10 | 18.95 | 18.95 | 18.95 | 70,238 |
| 27 Feb 2024 | 19.10 | 19.15 | 18.95 | 19.00 | 19.00 | 103,139 |
| 26 Feb 2024 | 19.10 | 19.20 | 19.05 | 19.10 | 19.10 | 115,087 |
| 23 Feb 2024 | 19.05 | 19.20 | 19.05 | 19.10 | 19.10 | 46,000 |
| 22 Feb 2024 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 101,807 |
| 21 Feb 2024 | 19.20 | 19.20 | 19.05 | 19.10 | 19.10 | 88,141 |
| 20 Feb 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 53,569 |
| 19 Feb 2024 | 19.05 | 19.20 | 19.00 | 19.15 | 19.15 | 135,530 |
| 16 Feb 2024 | 19.00 | 19.10 | 18.95 | 19.05 | 19.05 | 120,520 |
| 15 Feb 2024 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | 101,653 |
| 05 Feb 2024 | 19.25 | 19.30 | 19.00 | 19.00 | 19.00 | 215,066 |
| 02 Feb 2024 | 19.40 | 19.40 | 19.10 | 19.25 | 19.25 | 62,000 |
| 01 Feb 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 136,031 |
| 31 Jan 2024 | 19.20 | 19.25 | 19.10 | 19.10 | 19.10 | 104,305 |
| 30 Jan 2024 | 19.20 | 19.25 | 19.10 | 19.20 | 19.20 | 45,020 |
| 29 Jan 2024 | 19.20 | 19.35 | 19.15 | 19.25 | 19.25 | 52,485 |
| 26 Jan 2024 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | 61,120 |
| 25 Jan 2024 | 19.30 | 19.40 | 19.20 | 19.25 | 19.25 | 64,393 |
| 24 Jan 2024 | 19.40 | 19.40 | 19.10 | 19.25 | 19.25 | 118,815 |
| 23 Jan 2024 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | 144,243 |
| 22 Jan 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 117,334 |
| 19 Jan 2024 | 19.20 | 19.75 | 19.10 | 19.60 | 19.60 | 458,140 |
| 18 Jan 2024 | 19.30 | 19.45 | 19.20 | 19.30 | 19.30 | 69,098 |
| 17 Jan 2024 | 19.10 | 19.50 | 19.10 | 19.30 | 19.30 | 145,011 |
| 16 Jan 2024 | 19.50 | 19.55 | 19.15 | 19.25 | 19.25 | 171,350 |
| 15 Jan 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 259,315 |
| 12 Jan 2024 | 19.50 | 19.60 | 19.30 | 19.40 | 19.40 | 157,402 |
| 11 Jan 2024 | 19.60 | 19.75 | 19.40 | 19.50 | 19.50 | 275,351 |
| 10 Jan 2024 | 19.00 | 19.65 | 19.00 | 19.60 | 19.60 | 542,168 |
| 09 Jan 2024 | 19.10 | 19.10 | 18.95 | 18.95 | 18.95 | 73,388 |
| 08 Jan 2024 | 18.90 | 19.10 | 18.90 | 19.05 | 19.05 | 146,363 |
| 05 Jan 2024 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 135,545 |
| 04 Jan 2024 | 18.90 | 19.00 | 18.90 | 18.95 | 18.95 | 160,343 |
| 03 Jan 2024 | 18.80 | 19.00 | 18.80 | 18.95 | 18.95 | 96,063 |
| 02 Jan 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 65,105 |
| 29 Dec 2023 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | 163,102 |
| 28 Dec 2023 | 19.00 | 19.05 | 18.85 | 18.95 | 18.95 | 268,183 |
| 27 Dec 2023 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 60,334 |
| 26 Dec 2023 | 18.90 | 18.95 | 18.75 | 18.85 | 18.85 | 118,218 |
| 25 Dec 2023 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | 92,411 |
| 22 Dec 2023 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 89,123 |
| 21 Dec 2023 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | 69,979 |
| 20 Dec 2023 | 19.00 | 19.10 | 18.95 | 19.10 | 19.10 | 152,985 |
| 19 Dec 2023 | 19.20 | 19.20 | 19.00 | 19.05 | 19.05 | 116,030 |
| 18 Dec 2023 | 19.15 | 19.20 | 19.10 | 19.10 | 19.10 | 111,411 |
| *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.