Nien Made Enterprise Co., Ltd.(TW:8464)
NT$347.50-2.00 (-0.57%)
TW:8464
Nien Made Enterprise Co., Ltd. historical prices
NT$347.50
At close:-2.00 (-0.57%)
Nien Made Enterprise Co., Ltd. (8464) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 347.00 | 350.50 | 344.00 | 347.50 | 347.50 | -0.57% | 162,484 | 0.43 |
| Nov 10, 2026 | 346.00 | 353.00 | 346.00 | 349.50 | 349.50 | +0.72% | 325,263 | 0.81 |
| Nov 09, 2026 | 342.50 | 352.50 | 342.50 | 348.00 | 348.00 | +0.29% | 403,622 | 1.00 |
| Nov 06, 2026 | 360.00 | 360.00 | 340.00 | 347.00 | 347.00 | -5.83% | 611,289 | 1.50 |
| Nov 05, 2026 | 362.00 | 375.50 | 355.50 | 368.50 | 368.50 | +2.08% | 750,018 | 1.88 |
| Nov 04, 2026 | 364.00 | 368.00 | 354.00 | 361.00 | 361.00 | -0.82% | 855,469 | 2.17 |
| Nov 03, 2026 | 371.00 | 373.00 | 363.50 | 364.00 | 364.00 | -2.80% | 501,047 | 1.27 |
| Nov 02, 2026 | 373.00 | 377.00 | 369.00 | 374.50 | 374.50 | +1.22% | 269,583 | 0.68 |
| Oct 30, 2026 | 369.50 | 373.50 | 368.00 | 370.00 | 370.00 | -0.80% | 175,337 | 0.44 |
| Oct 29, 2026 | 373.00 | 378.50 | 372.50 | 373.00 | 373.00 | -0.40% | 171,130 | 0.43 |
| Oct 28, 2026 | 372.00 | 382.00 | 371.50 | 374.50 | 374.50 | +0.13% | 356,731 | 0.87 |
| Oct 27, 2026 | 360.00 | 374.00 | 359.00 | 374.00 | 374.00 | +2.33% | 818,837 | 2.01 |
| Oct 26, 2026 | 365.50 | 366.00 | 355.00 | 365.50 | 365.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 365.50 | 366.00 | 355.00 | 365.50 | 365.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 365.50 | 366.00 | 355.00 | 365.50 | 365.50 | +0.41% | 900,602 | 2.14 |
| Oct 21, 2026 | 361.00 | 365.00 | 360.00 | 364.00 | 364.00 | +1.53% | 671,143 | 1.62 |
| Oct 20, 2026 | 352.50 | 363.50 | 352.00 | 358.50 | 358.50 | -0.83% | 671,431 | 1.65 |
| Oct 19, 2026 | 366.00 | 370.00 | 356.00 | 361.50 | 361.50 | -1.90% | 725,975 | 1.80 |
| Oct 16, 2026 | 372.00 | 375.00 | 367.50 | 368.50 | 368.50 | -1.21% | 758,593 | 1.93 |
| Oct 15, 2026 | 368.00 | 376.50 | 366.50 | 373.00 | 373.00 | +1.63% | 878,300 | 2.24 |
| Oct 14, 2026 | 373.00 | 373.00 | 361.50 | 367.00 | 367.00 | -2.13% | 828,783 | 2.14 |
| Oct 13, 2026 | 372.50 | 375.00 | 371.00 | 375.00 | 375.00 | +0.67% | 468,408 | 1.21 |
| Oct 12, 2026 | 364.00 | 375.00 | 364.00 | 372.50 | 372.50 | +1.64% | 519,914 | 1.34 |
| Oct 09, 2026 | 366.50 | 368.00 | 361.50 | 366.50 | 366.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 361.50 | 368.00 | 361.50 | 366.50 | 366.50 | +0.27% | 226,161 | 0.56 |
| Oct 07, 2026 | 367.00 | 367.00 | 364.00 | 365.50 | 365.50 | +0.41% | 284,419 | 0.71 |
| Oct 06, 2026 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | +0.41% | 188,400 | 0.47 |
| Oct 05, 2026 | 367.00 | 367.00 | 361.00 | 362.50 | 362.50 | +0.42% | 114,691 | 0.28 |
| Oct 02, 2026 | 362.50 | 363.50 | 360.50 | 361.00 | 361.00 | -0.41% | 158,244 | 0.38 |
| Oct 01, 2026 | 367.00 | 368.50 | 362.50 | 362.50 | 362.50 | -1.09% | 188,926 | 0.45 |
| Sep 30, 2026 | 371.50 | 373.50 | 366.50 | 366.50 | 366.50 | -1.61% | 349,317 | 0.82 |
| Sep 29, 2026 | 372.50 | 375.00 | 371.00 | 372.50 | 372.50 | 0.00% | 525,038 | 1.17 |
| Sep 28, 2026 | 372.50 | 375.00 | 370.50 | 372.50 | 372.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 372.50 | 375.00 | 370.50 | 372.50 | 372.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 373.00 | 375.00 | 370.50 | 372.50 | 372.50 | -0.53% | 172,907 | 0.35 |
| Sep 23, 2026 | 375.00 | 382.00 | 373.50 | 374.50 | 374.50 | -0.13% | 232,233 | 0.46 |
| Sep 22, 2026 | 371.50 | 375.50 | 366.00 | 375.00 | 375.00 | +1.35% | 388,945 | 0.75 |
| Sep 21, 2026 | 371.00 | 373.00 | 369.50 | 370.00 | 370.00 | 0.00% | 569,961 | 1.10 |
| Sep 18, 2026 | 377.50 | 379.00 | 369.50 | 370.00 | 370.00 | -0.67% | 1,092,920 | 2.09 |
| Sep 17, 2026 | 373.50 | 376.00 | 371.50 | 372.50 | 372.50 | -0.40% | 282,463 | 0.53 |
| Sep 16, 2026 | 387.00 | 387.00 | 372.00 | 374.00 | 374.00 | -2.09% | 317,533 | 0.60 |
| Sep 15, 2026 | 381.00 | 384.00 | 376.50 | 382.00 | 382.00 | +1.19% | 318,653 | 0.58 |
| Sep 14, 2026 | 370.00 | 387.00 | 370.00 | 377.50 | 377.50 | +1.75% | 327,377 | 0.59 |
| Sep 11, 2026 | 362.00 | 371.00 | 362.00 | 371.00 | 371.00 | +0.68% | 340,665 | 0.60 |
| Sep 10, 2026 | 368.50 | 372.00 | 365.00 | 368.50 | 368.50 | -1.73% | 376,982 | 0.66 |
| Sep 09, 2026 | 369.00 | 375.50 | 367.00 | 375.00 | 375.00 | +0.94% | 197,353 | 0.34 |
| Sep 08, 2026 | 362.00 | 372.00 | 360.00 | 371.50 | 371.50 | +2.91% | 262,648 | 0.46 |
| Sep 07, 2026 | 380.00 | 380.00 | 361.00 | 361.00 | 361.00 | -3.35% | 330,177 | 0.57 |
| Sep 04, 2026 | 367.00 | 373.50 | 367.00 | 373.50 | 373.50 | +1.63% | 173,096 | 0.29 |
| Sep 03, 2026 | 374.00 | 374.00 | 367.50 | 367.50 | 367.50 | -1.34% | 126,478 | 0.21 |
