Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 345.00
+5.00 (1.47%)
At close: Mar 27, 2026
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 343.50 | 346.00 | 335.00 | 345.00 | 345.00 | 1.47% | 1,162,416 |
| Mar 26, 2026 | 344.50 | 344.50 | 336.00 | 340.00 | 340.00 | -0.73% | 1,517,141 |
| Mar 25, 2026 | 363.00 | 363.00 | 333.00 | 342.50 | 342.50 | -10.57% | 2,806,990 |
| Mar 24, 2026 | 393.00 | 393.00 | 381.50 | 383.00 | 366.94 | 1.19% | 661,572 |
| Mar 23, 2026 | 371.00 | 384.00 | 370.50 | 378.50 | 362.63 | -1.43% | 460,649 |
| Mar 20, 2026 | 383.50 | 385.50 | 376.00 | 384.00 | 367.90 | 0.13% | 776,521 |
| Mar 19, 2026 | 396.50 | 396.50 | 382.50 | 383.50 | 367.42 | -3.16% | 1,660,015 |
| Mar 18, 2026 | 407.00 | 407.00 | 392.00 | 396.00 | 379.39 | -1.74% | 1,104,325 |
| Mar 17, 2026 | 403.00 | 405.00 | 393.50 | 403.00 | 386.10 | 0.50% | 920,538 |
| Mar 16, 2026 | 386.50 | 401.50 | 386.50 | 401.00 | 384.18 | 3.89% | 1,159,891 |
| Mar 13, 2026 | 385.00 | 392.50 | 382.50 | 386.00 | 369.81 | -0.26% | 1,007,620 |
| Mar 12, 2026 | 390.00 | 395.50 | 386.00 | 387.00 | 370.77 | -1.78% | 1,357,007 |
| Mar 11, 2026 | 374.00 | 397.00 | 371.50 | 394.00 | 377.48 | 7.36% | 1,108,481 |
| Mar 10, 2026 | 374.50 | 374.50 | 365.00 | 367.00 | 351.61 | 0.55% | 690,564 |
| Mar 9, 2026 | 362.00 | 375.00 | 360.00 | 365.00 | 349.69 | -2.93% | 809,721 |
| Mar 6, 2026 | 371.00 | 386.00 | 370.00 | 376.00 | 360.23 | 2.17% | 705,581 |
| Mar 5, 2026 | 371.50 | 376.50 | 365.00 | 368.00 | 352.57 | 1.66% | 1,430,742 |
| Mar 4, 2026 | 382.00 | 382.00 | 362.00 | 362.00 | 346.82 | -5.24% | 839,988 |
| Mar 3, 2026 | 385.00 | 387.50 | 379.00 | 382.00 | 365.98 | -2.18% | 880,343 |
| Mar 2, 2026 | 383.50 | 403.00 | 383.50 | 390.50 | 374.12 | -3.22% | 1,261,890 |
| Feb 26, 2026 | 413.50 | 415.50 | 400.00 | 403.50 | 386.58 | -3.81% | 15,274,070 |
| Feb 25, 2026 | 419.00 | 423.00 | 414.00 | 419.50 | 401.91 | 2.19% | 2,169,970 |
| Feb 24, 2026 | 416.00 | 416.00 | 408.00 | 410.50 | 393.28 | -0.36% | 811,345 |
| Feb 23, 2026 | 407.00 | 414.50 | 396.50 | 412.00 | 394.72 | 3.00% | 1,838,599 |
| Feb 11, 2026 | 423.00 | 423.00 | 391.00 | 400.00 | 383.22 | -5.44% | 2,577,427 |
| Feb 10, 2026 | 418.50 | 423.00 | 414.50 | 423.00 | 405.26 | 1.81% | 521,631 |
| Feb 9, 2026 | 422.00 | 422.00 | 411.50 | 415.50 | 398.07 | -0.36% | 429,400 |
| Feb 6, 2026 | 412.50 | 417.50 | 409.00 | 417.00 | 399.51 | 0.24% | 443,763 |
| Feb 5, 2026 | 415.00 | 419.50 | 409.00 | 416.00 | 398.55 | -0.24% | 916,637 |
| Feb 4, 2026 | 418.00 | 424.00 | 416.50 | 417.00 | 399.51 | 0.85% | 1,065,914 |
| Feb 3, 2026 | 420.50 | 427.00 | 411.50 | 413.50 | 396.16 | -1.08% | 865,236 |
| Feb 2, 2026 | 424.00 | 426.00 | 415.50 | 418.00 | 400.47 | -2.11% | 1,763,332 |
| Jan 30, 2026 | 421.00 | 438.00 | 416.00 | 427.00 | 409.09 | 3.14% | 2,244,917 |
| Jan 29, 2026 | 415.00 | 420.00 | 410.00 | 414.00 | 396.64 | -0.12% | 2,227,604 |
| Jan 28, 2026 | 424.50 | 424.50 | 412.00 | 414.50 | 397.12 | -2.36% | 1,046,537 |
| Jan 27, 2026 | 416.50 | 425.00 | 416.50 | 424.50 | 406.70 | 1.92% | 353,778 |
| Jan 26, 2026 | 422.00 | 426.00 | 416.00 | 416.50 | 399.03 | -0.95% | 551,601 |
| Jan 23, 2026 | 402.00 | 420.50 | 401.00 | 420.50 | 402.86 | 2.56% | 1,326,836 |
| Jan 22, 2026 | 417.00 | 420.00 | 400.50 | 410.00 | 392.80 | -1.20% | 1,238,927 |
| Jan 21, 2026 | 419.00 | 425.00 | 412.50 | 415.00 | 397.60 | -3.04% | 769,420 |
| Jan 20, 2026 | 417.00 | 429.50 | 417.00 | 428.00 | 410.05 | 2.15% | 515,386 |
| Jan 19, 2026 | 417.00 | 424.50 | 415.00 | 419.00 | 401.43 | 0.24% | 686,032 |
| Jan 16, 2026 | 418.00 | 426.50 | 417.00 | 418.00 | 400.47 | -1.18% | 683,239 |
| Jan 15, 2026 | 405.00 | 427.50 | 403.50 | 423.00 | 405.26 | 6.28% | 1,504,571 |
| Jan 14, 2026 | 396.50 | 398.00 | 388.50 | 398.00 | 381.31 | 1.02% | 232,134 |
| Jan 13, 2026 | 393.50 | 394.00 | 386.00 | 394.00 | 377.48 | - | 415,738 |
| Jan 12, 2026 | 380.00 | 394.00 | 378.50 | 394.00 | 377.48 | 4.51% | 866,088 |
| Jan 9, 2026 | 379.00 | 380.00 | 373.00 | 377.00 | 361.19 | -0.53% | 529,678 |
| Jan 8, 2026 | 375.00 | 380.00 | 371.00 | 379.00 | 363.10 | 1.61% | 737,538 |
| Jan 7, 2026 | 374.50 | 374.50 | 369.00 | 373.00 | 357.36 | 0.40% | 533,505 |