Nien Hsing Textile Co., Ltd. (TPE:1451)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.15 (-0.89%)
May 8, 2026, 1:30 PM CST
Nien Hsing Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -0.89% | 160,515 |
| May 7, 2026 | 16.70 | 16.90 | 16.70 | 16.85 | 16.85 | -0.59% | 68,318 |
| May 6, 2026 | 16.95 | 16.95 | 16.70 | 16.95 | 16.95 | 0.30% | 121,296 |
| May 5, 2026 | 16.70 | 16.90 | 16.55 | 16.90 | 16.90 | 1.81% | 306,247 |
| May 4, 2026 | 16.65 | 16.70 | 16.55 | 16.60 | 16.60 | -0.30% | 170,447 |
| Apr 30, 2026 | 16.95 | 16.95 | 16.50 | 16.65 | 16.65 | -1.77% | 215,766 |
| Apr 29, 2026 | 17.05 | 17.05 | 16.90 | 16.95 | 16.95 | 0.59% | 96,953 |
| Apr 28, 2026 | 16.80 | 16.90 | 16.70 | 16.85 | 16.85 | 0.90% | 289,023 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.65 | 16.70 | 16.70 | -1.18% | 304,518 |
| Apr 24, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 120,863 |
| Apr 23, 2026 | 17.00 | 17.05 | 16.85 | 16.90 | 16.90 | -0.88% | 251,394 |
| Apr 22, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | -0.29% | 146,807 |
| Apr 21, 2026 | 17.10 | 17.25 | 17.05 | 17.10 | 17.10 | -1.16% | 257,944 |
| Apr 20, 2026 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | - | 178,500 |
| Apr 17, 2026 | 17.50 | 17.55 | 17.25 | 17.30 | 17.30 | -1.42% | 310,383 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.50 | 17.55 | 17.55 | -5.90% | 327,912 |
| Apr 15, 2026 | 18.60 | 18.75 | 18.55 | 18.65 | 17.65 | - | 343,095 |
| Apr 14, 2026 | 18.40 | 18.70 | 18.40 | 18.65 | 17.65 | 1.36% | 393,932 |
| Apr 13, 2026 | 18.30 | 18.50 | 18.20 | 18.40 | 17.41 | 0.27% | 237,083 |
| Apr 10, 2026 | 18.30 | 18.45 | 18.20 | 18.35 | 17.37 | 0.27% | 180,347 |
| Apr 9, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 17.32 | - | 126,368 |
| Apr 8, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 17.32 | 0.83% | 199,997 |
| Apr 7, 2026 | 18.10 | 18.15 | 17.90 | 18.15 | 17.18 | - | 165,489 |
| Apr 2, 2026 | 18.40 | 18.40 | 18.10 | 18.15 | 17.18 | 0.28% | 171,805 |
| Apr 1, 2026 | 18.05 | 18.20 | 17.90 | 18.10 | 17.13 | 1.69% | 210,900 |
| Mar 31, 2026 | 17.95 | 17.95 | 17.80 | 17.80 | 16.85 | -1.11% | 152,806 |
| Mar 30, 2026 | 18.00 | 18.15 | 17.80 | 18.00 | 17.03 | -0.28% | 175,926 |
| Mar 27, 2026 | 18.05 | 18.15 | 18.00 | 18.05 | 17.08 | - | 86,080 |
| Mar 26, 2026 | 18.05 | 18.15 | 18.00 | 18.05 | 17.08 | 0.84% | 152,316 |
| Mar 25, 2026 | 17.90 | 18.05 | 17.70 | 17.90 | 16.94 | 1.13% | 123,400 |
| Mar 24, 2026 | 17.90 | 17.90 | 17.65 | 17.70 | 16.75 | -0.56% | 80,716 |
| Mar 23, 2026 | 17.90 | 17.90 | 17.70 | 17.80 | 16.85 | -0.84% | 236,486 |
| Mar 20, 2026 | 18.05 | 18.10 | 17.95 | 17.95 | 16.99 | -0.28% | 84,295 |
| Mar 19, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 17.03 | -0.55% | 111,868 |
| Mar 18, 2026 | 18.20 | 18.25 | 18.10 | 18.10 | 17.13 | 0.28% | 134,300 |
| Mar 17, 2026 | 18.05 | 18.10 | 18.00 | 18.05 | 17.08 | 1.12% | 135,484 |
| Mar 16, 2026 | 17.75 | 17.95 | 17.75 | 17.85 | 16.89 | 0.28% | 111,822 |
| Mar 13, 2026 | 17.80 | 17.95 | 17.75 | 17.80 | 16.85 | -0.56% | 171,607 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 16.94 | -1.65% | 292,978 |
| Mar 11, 2026 | 17.75 | 18.20 | 17.35 | 18.20 | 17.22 | -0.55% | 2,165,274 |
| Mar 10, 2026 | 18.20 | 18.40 | 17.90 | 18.30 | 17.32 | 1.95% | 255,577 |
| Mar 9, 2026 | 18.20 | 18.20 | 17.80 | 17.95 | 16.99 | -3.23% | 332,352 |
| Mar 6, 2026 | 18.30 | 18.55 | 18.10 | 18.55 | 17.56 | 1.37% | 262,555 |
| Mar 5, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 17.32 | 0.55% | 263,684 |
| Mar 4, 2026 | 18.55 | 18.55 | 18.15 | 18.20 | 17.22 | -2.67% | 197,362 |
| Mar 3, 2026 | 18.35 | 18.70 | 18.10 | 18.70 | 17.70 | 1.91% | 214,211 |
| Mar 2, 2026 | 18.40 | 18.40 | 18.25 | 18.35 | 17.37 | -0.27% | 97,540 |
| Feb 26, 2026 | 18.65 | 18.65 | 18.30 | 18.40 | 17.41 | -0.54% | 202,588 |
| Feb 25, 2026 | 18.30 | 18.50 | 18.10 | 18.50 | 17.51 | 1.09% | 252,708 |
| Feb 24, 2026 | 18.10 | 18.45 | 18.00 | 18.30 | 17.32 | 1.39% | 424,387 |