Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 431.00
+12.50 (2.99%)
Aug 4, 2025, 2:36 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 421.00 | 427.50 | 418.50 | 418.50 | 418.50 | -2.56% | 292,319 |
| 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 |
| Jun 20, 2025 | 406.00 | 406.00 | 399.50 | 402.50 | 402.50 | 1.00% | 1,583,450 |
| Jun 19, 2025 | 411.50 | 415.00 | 398.50 | 398.50 | 398.50 | -4.21% | 654,543 |
| Jun 18, 2025 | 417.00 | 417.50 | 410.00 | 416.00 | 416.00 | -0.24% | 793,597 |
| Jun 17, 2025 | 419.50 | 422.00 | 411.50 | 417.00 | 417.00 | -0.60% | 818,673 |
| Jun 16, 2025 | 416.00 | 424.00 | 409.00 | 419.50 | 419.50 | 1.08% | 947,268 |
| Jun 13, 2025 | 416.00 | 426.00 | 413.50 | 415.00 | 415.00 | -0.72% | 780,434 |
| Jun 12, 2025 | 426.00 | 426.00 | 410.00 | 418.00 | 418.00 | -2.34% | 822,613 |
| Jun 11, 2025 | 445.00 | 445.00 | 423.50 | 428.00 | 428.00 | -2.17% | 357,378 |
| Jun 10, 2025 | 439.50 | 441.50 | 436.00 | 437.50 | 437.50 | - | 342,860 |
| Jun 9, 2025 | 437.50 | 438.50 | 433.50 | 437.50 | 437.50 | 1.16% | 137,187 |
| Jun 6, 2025 | 437.00 | 440.00 | 431.00 | 432.50 | 432.50 | -0.57% | 899,357 |
| Jun 5, 2025 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 1.16% | 301,613 |
| Jun 4, 2025 | 427.50 | 437.00 | 427.00 | 430.00 | 430.00 | 0.12% | 999,920 |
| Jun 3, 2025 | 427.00 | 433.00 | 427.00 | 429.50 | 429.50 | -0.35% | 422,225 |
| Jun 2, 2025 | 426.50 | 434.50 | 422.50 | 431.00 | 431.00 | -0.46% | 566,620 |
| May 29, 2025 | 437.00 | 440.50 | 424.50 | 433.00 | 433.00 | -1.81% | 1,815,843 |
| May 28, 2025 | 439.50 | 443.00 | 427.00 | 441.00 | 441.00 | 0.68% | 986,694 |
| May 27, 2025 | 444.50 | 444.50 | 433.50 | 438.00 | 438.00 | -0.23% | 781,362 |
| May 26, 2025 | 437.00 | 446.00 | 432.50 | 439.00 | 439.00 | 1.50% | 1,051,927 |
| May 23, 2025 | 441.00 | 443.00 | 430.50 | 432.50 | 432.50 | -0.46% | 672,424 |