Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 415.00
-12.00 (-2.81%)
Oct 9, 2025, 11:54 AM CST
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 416.00 | 431.00 | 414.50 | 427.00 | 427.00 | 1.07% | 731,961 |
| Oct 7, 2025 | 413.50 | 428.00 | 411.00 | 422.50 | 422.50 | 2.18% | 814,496 |
| Oct 3, 2025 | 420.00 | 423.00 | 408.00 | 413.50 | 413.50 | -3.16% | 914,674 |
| Oct 2, 2025 | 424.00 | 430.00 | 422.00 | 427.00 | 427.00 | 1.91% | 593,594 |
| Oct 1, 2025 | 424.50 | 431.00 | 416.50 | 419.00 | 419.00 | -1.30% | 603,564 |
| Sep 30, 2025 | 430.50 | 439.50 | 424.50 | 424.50 | 424.50 | -1.85% | 538,990 |
| Sep 29, 2025 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - | - |
| Sep 26, 2025 | 440.50 | 440.50 | 430.00 | 432.50 | 432.50 | -0.46% | 604,360 |
| Sep 25, 2025 | 445.00 | 450.00 | 434.50 | 434.50 | 434.50 | -2.80% | 704,787 |
| Sep 24, 2025 | 446.00 | 448.50 | 442.50 | 447.00 | 447.00 | 1.13% | 492,452 |
| Sep 23, 2025 | 451.00 | 455.50 | 442.00 | 442.00 | 442.00 | -2.32% | 700,951 |
| Sep 22, 2025 | 462.50 | 466.00 | 452.50 | 452.50 | 452.50 | -1.95% | 763,993 |
| Sep 19, 2025 | 474.50 | 474.50 | 461.00 | 461.50 | 461.50 | -1.70% | 502,662 |
| Sep 18, 2025 | 460.00 | 472.00 | 459.00 | 469.50 | 469.50 | 2.85% | 564,104 |
| Sep 17, 2025 | 459.00 | 472.50 | 456.50 | 456.50 | 456.50 | 0.55% | 583,341 |
| Sep 16, 2025 | 453.50 | 461.50 | 453.50 | 454.00 | 454.00 | -0.11% | 182,279 |
| Sep 15, 2025 | 457.50 | 462.50 | 453.00 | 454.50 | 454.50 | -0.66% | 324,753 |
| Sep 12, 2025 | 450.50 | 458.00 | 450.50 | 457.50 | 457.50 | 1.55% | 381,452 |
| Sep 11, 2025 | 446.00 | 456.00 | 444.00 | 450.50 | 450.50 | -0.33% | 526,574 |
| Sep 10, 2025 | 452.00 | 456.50 | 443.00 | 452.00 | 452.00 | - | 663,373 |
| Sep 9, 2025 | 464.00 | 467.50 | 450.50 | 452.00 | 452.00 | -2.90% | 1,007,450 |
| Sep 8, 2025 | 451.00 | 475.50 | 451.00 | 465.50 | 465.50 | 3.10% | 1,030,115 |
| Sep 5, 2025 | 449.50 | 458.00 | 446.00 | 451.50 | 451.50 | 1.01% | 565,331 |
| Sep 4, 2025 | 449.00 | 453.00 | 438.50 | 447.00 | 447.00 | -0.33% | 590,247 |
| Sep 3, 2025 | 448.50 | 456.00 | 447.00 | 448.50 | 448.50 | - | 1,075,531 |
| Sep 2, 2025 | 442.00 | 456.00 | 441.00 | 448.50 | 448.50 | 2.05% | 648,325 |
| Sep 1, 2025 | 434.00 | 452.00 | 429.00 | 439.50 | 439.50 | 1.62% | 603,526 |
| Aug 29, 2025 | 449.00 | 452.50 | 427.50 | 432.50 | 432.50 | -3.89% | 1,266,058 |
| Aug 28, 2025 | 448.00 | 455.00 | 448.00 | 450.00 | 450.00 | -0.11% | 403,557 |
| Aug 27, 2025 | 445.00 | 463.00 | 445.00 | 450.50 | 450.50 | 0.45% | 575,017 |
| Aug 26, 2025 | 450.00 | 454.00 | 444.00 | 448.50 | 448.50 | -0.88% | 739,125 |
| Aug 25, 2025 | 446.50 | 456.00 | 446.50 | 452.50 | 452.50 | 0.56% | 537,428 |
| Aug 22, 2025 | 450.00 | 453.00 | 442.00 | 450.00 | 450.00 | -0.33% | 608,597 |
| Aug 21, 2025 | 458.00 | 460.50 | 449.00 | 451.50 | 451.50 | -0.44% | 585,216 |
| Aug 20, 2025 | 447.00 | 459.00 | 443.00 | 453.50 | 453.50 | 1.34% | 1,136,064 |
| Aug 19, 2025 | 454.00 | 455.50 | 445.50 | 447.50 | 447.50 | -1.76% | 781,822 |
| Aug 18, 2025 | 473.00 | 475.50 | 455.00 | 455.50 | 455.50 | -4.11% | 723,784 |
| Aug 15, 2025 | 490.50 | 490.50 | 462.00 | 475.00 | 475.00 | -4.90% | 979,241 |
| Aug 14, 2025 | 452.00 | 505.00 | 452.00 | 499.50 | 499.50 | 6.73% | 1,083,933 |
| Aug 13, 2025 | 459.50 | 473.00 | 443.00 | 468.00 | 468.00 | 3.20% | 1,688,213 |
| Aug 12, 2025 | 446.00 | 456.00 | 446.00 | 453.50 | 453.50 | 0.55% | 333,114 |
| Aug 11, 2025 | 455.00 | 460.00 | 448.00 | 451.00 | 451.00 | -0.88% | 574,363 |
| Aug 8, 2025 | 460.00 | 472.00 | 453.50 | 455.00 | 455.00 | -1.52% | 811,996 |
| Aug 7, 2025 | 451.00 | 464.50 | 440.00 | 462.00 | 462.00 | 6.70% | 1,581,212 |
| Aug 6, 2025 | 431.00 | 437.50 | 422.50 | 433.00 | 433.00 | -0.46% | 405,664 |
| Aug 5, 2025 | 432.00 | 438.00 | 430.50 | 435.00 | 435.00 | 0.93% | 481,452 |
| Aug 4, 2025 | 413.50 | 431.00 | 408.00 | 431.00 | 431.00 | 2.99% | 480,961 |
| Aug 1, 2025 | 421.00 | 427.50 | 418.50 | 418.50 | 418.50 | -2.56% | 292,382 |
| Jul 31, 2025 | 430.50 | 432.00 | 426.00 | 429.50 | 429.50 | -1.04% | 1,226,789 |
| Jul 30, 2025 | 410.00 | 438.00 | 410.00 | 434.00 | 434.00 | 6.90% | 1,099,668 |