Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 432.50
-17.50 (-3.89%)
Aug 29, 2025, 1:35 PM CST
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 449.00 | 451.00 | 448.50 | 448.50 | - | -0.33% | 38,919 |
| 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 |
| Jul 29, 2025 | 422.50 | 422.50 | 405.00 | 406.00 | 406.00 | -3.10% | 415,249 |
| Jul 28, 2025 | 420.00 | 430.00 | 417.50 | 419.00 | 419.00 | 0.36% | 732,962 |
| Jul 25, 2025 | 410.00 | 417.50 | 406.00 | 417.50 | 417.50 | 1.46% | 749,733 |
| Jul 24, 2025 | 404.00 | 411.50 | 404.00 | 411.50 | 411.50 | 1.48% | 584,988 |
| Jul 23, 2025 | 401.50 | 408.00 | 399.00 | 405.50 | 405.50 | 1.38% | 754,126 |
| Jul 22, 2025 | 407.00 | 408.50 | 398.50 | 400.00 | 400.00 | -2.08% | 440,362 |
| Jul 21, 2025 | 403.50 | 412.00 | 403.50 | 408.50 | 408.50 | 0.62% | 369,582 |
| Jul 18, 2025 | 421.50 | 421.50 | 404.00 | 406.00 | 406.00 | -2.40% | 265,959 |
| Jul 17, 2025 | 404.00 | 419.00 | 404.00 | 416.00 | 416.00 | 2.97% | 643,405 |
| Jul 16, 2025 | 406.00 | 409.00 | 402.00 | 404.00 | 404.00 | -1.22% | 160,217 |
| Jul 15, 2025 | 408.00 | 410.00 | 405.50 | 409.00 | 409.00 | 0.99% | 399,081 |
| Jul 14, 2025 | 408.50 | 411.00 | 402.00 | 405.00 | 405.00 | -0.25% | 471,400 |
| Jul 11, 2025 | 405.50 | 410.00 | 404.00 | 406.00 | 406.00 | -0.37% | 308,607 |
| Jul 10, 2025 | 404.50 | 409.50 | 401.00 | 407.50 | 407.50 | 0.37% | 130,539 |
| Jul 9, 2025 | 396.50 | 406.00 | 396.50 | 406.00 | 406.00 | 1.37% | 316,233 |
| Jul 8, 2025 | 402.50 | 404.50 | 399.50 | 400.50 | 400.50 | -1.60% | 486,183 |
| Jul 7, 2025 | 405.00 | 411.50 | 402.50 | 407.00 | 407.00 | -0.73% | 186,452 |
| Jul 4, 2025 | 411.00 | 412.00 | 406.50 | 410.00 | 410.00 | -0.97% | 83,852 |
| Jul 3, 2025 | 411.00 | 415.00 | 409.00 | 414.00 | 414.00 | 1.35% | 348,547 |
| Jul 2, 2025 | 398.50 | 409.00 | 397.50 | 408.50 | 408.50 | 1.49% | 314,471 |
| Jul 1, 2025 | 405.50 | 407.50 | 399.50 | 402.50 | 402.50 | -1.23% | 455,199 |
| Jun 30, 2025 | 406.00 | 407.50 | 402.00 | 407.50 | 407.50 | - | 357,393 |
| Jun 27, 2025 | 403.00 | 410.50 | 402.50 | 407.50 | 407.50 | 1.12% | 777,228 |
| Jun 26, 2025 | 405.00 | 407.00 | 400.00 | 403.00 | 403.00 | 0.50% | 604,210 |
| Jun 25, 2025 | 409.50 | 412.00 | 400.00 | 401.00 | 401.00 | -2.55% | 452,695 |
| Jun 24, 2025 | 402.00 | 416.00 | 402.00 | 411.50 | 411.50 | 3.65% | 561,987 |
| Jun 23, 2025 | 396.00 | 400.50 | 389.00 | 397.00 | 397.00 | -1.37% | 735,594 |