Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 384.00
+5.50 (1.45%)
Jul 30, 2026, 12:35 PM CST
TPE:8464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 381.50 | 381.50 | 370.50 | 378.50 | 378.50 | 0.40% | 790,643 |
| Jul 28, 2026 | 380.50 | 380.50 | 373.00 | 377.00 | 377.00 | -0.53% | 359,688 |
| Jul 27, 2026 | 376.50 | 380.00 | 373.00 | 379.00 | 379.00 | 2.43% | 579,128 |
| Jul 24, 2026 | 363.00 | 372.00 | 363.00 | 370.00 | 370.00 | 1.65% | 347,208 |
| Jul 23, 2026 | 359.50 | 366.50 | 359.50 | 364.00 | 364.00 | 0.28% | 189,154 |
| Jul 22, 2026 | 359.00 | 367.50 | 358.50 | 363.00 | 363.00 | - | 416,005 |
| Jul 21, 2026 | 362.50 | 363.50 | 358.50 | 363.00 | 363.00 | 0.83% | 154,129 |
| Jul 20, 2026 | 366.00 | 366.00 | 356.50 | 360.00 | 360.00 | 0.28% | 772,367 |
| Jul 17, 2026 | 361.00 | 364.00 | 357.00 | 359.00 | 359.00 | 0.14% | 598,429 |
| Jul 16, 2026 | 351.50 | 358.50 | 351.00 | 358.50 | 358.50 | 1.85% | 413,277 |
| Jul 15, 2026 | 365.50 | 365.50 | 352.00 | 352.00 | 352.00 | -3.30% | 494,268 |
| Jul 14, 2026 | 375.00 | 375.00 | 361.00 | 364.00 | 364.00 | -1.09% | 574,219 |
| Jul 13, 2026 | 363.50 | 373.00 | 362.00 | 368.00 | 368.00 | 2.22% | 825,090 |
| Jul 9, 2026 | 355.00 | 363.00 | 355.00 | 360.00 | 360.00 | 0.28% | 225,387 |
| Jul 8, 2026 | 370.50 | 375.00 | 359.00 | 359.00 | 359.00 | -2.97% | 256,032 |
| Jul 7, 2026 | 366.50 | 371.50 | 366.50 | 370.00 | 370.00 | - | 719,895 |
| Jul 6, 2026 | 367.00 | 375.50 | 365.50 | 370.00 | 370.00 | 0.27% | 512,386 |
| Jul 3, 2026 | 372.50 | 376.50 | 364.50 | 369.00 | 369.00 | -3.02% | 714,226 |
| Jul 2, 2026 | 356.50 | 380.50 | 348.00 | 380.50 | 380.50 | 6.58% | 2,024,462 |
| Jul 1, 2026 | 346.00 | 359.00 | 344.50 | 357.00 | 357.00 | 3.18% | 779,535 |
| Jun 30, 2026 | 344.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.14% | 793,505 |
| Jun 29, 2026 | 356.00 | 359.50 | 343.00 | 346.50 | 346.50 | -1.14% | 1,442,525 |
| Jun 26, 2026 | 350.00 | 351.50 | 344.50 | 350.50 | 350.50 | -1.41% | 1,022,575 |
| Jun 25, 2026 | 352.00 | 363.50 | 349.50 | 355.50 | 355.50 | 2.01% | 1,092,229 |
| Jun 24, 2026 | 343.50 | 353.00 | 341.00 | 348.50 | 348.50 | 1.46% | 808,545 |
| Jun 23, 2026 | 343.50 | 351.50 | 338.50 | 343.50 | 343.50 | -0.72% | 1,297,070 |
| Jun 22, 2026 | 354.50 | 355.00 | 344.00 | 346.00 | 346.00 | -3.35% | 1,132,815 |
| Jun 18, 2026 | 345.00 | 358.00 | 338.50 | 358.00 | 358.00 | 2.43% | 1,306,211 |
| Jun 17, 2026 | 353.50 | 355.00 | 344.50 | 349.50 | 349.50 | -0.43% | 923,694 |
| Jun 16, 2026 | 347.50 | 354.00 | 341.00 | 351.00 | 351.00 | 2.03% | 937,151 |
| Jun 15, 2026 | 354.00 | 354.00 | 340.50 | 344.00 | 344.00 | -1.29% | 463,820 |
| Jun 12, 2026 | 337.50 | 348.50 | 337.50 | 348.50 | 348.50 | 3.41% | 567,283 |
| Jun 11, 2026 | 339.50 | 341.00 | 329.50 | 337.00 | 337.00 | -0.15% | 415,987 |
| Jun 10, 2026 | 332.00 | 342.50 | 326.00 | 337.50 | 337.50 | 1.35% | 631,983 |
| Jun 9, 2026 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 1.68% | 635,582 |
| Jun 8, 2026 | 321.50 | 331.00 | 312.00 | 327.50 | 327.50 | -0.30% | 1,256,336 |
| Jun 5, 2026 | 331.50 | 334.50 | 327.00 | 328.50 | 328.50 | -0.90% | 583,180 |
| Jun 4, 2026 | 328.00 | 332.00 | 323.00 | 331.50 | 331.50 | 2.31% | 748,807 |
| Jun 3, 2026 | 323.50 | 327.50 | 318.50 | 324.00 | 324.00 | 0.62% | 1,558,120 |
| Jun 2, 2026 | 323.50 | 324.50 | 317.50 | 322.00 | 322.00 | -0.62% | 768,274 |
| Jun 1, 2026 | 321.00 | 325.50 | 318.00 | 324.00 | 324.00 | 2.05% | 932,844 |
| May 29, 2026 | 312.50 | 321.50 | 311.00 | 317.50 | 317.50 | 2.92% | 1,162,750 |
| May 28, 2026 | 311.00 | 311.00 | 302.50 | 308.50 | 308.50 | 0.82% | 650,222 |
| May 27, 2026 | 316.50 | 316.50 | 306.00 | 306.00 | 306.00 | -3.01% | 824,231 |
| May 26, 2026 | 318.00 | 324.00 | 313.50 | 315.50 | 315.50 | -1.10% | 876,725 |
| May 25, 2026 | 315.50 | 323.00 | 312.50 | 319.00 | 319.00 | 0.79% | 1,818,651 |
| May 22, 2026 | 318.00 | 318.00 | 311.50 | 316.50 | 316.50 | -0.47% | 792,233 |
| May 21, 2026 | 315.00 | 320.50 | 313.00 | 318.00 | 318.00 | 2.91% | 811,564 |
| May 20, 2026 | 317.00 | 317.50 | 306.00 | 309.00 | 309.00 | -2.52% | 1,419,742 |
| May 19, 2026 | 319.00 | 323.00 | 312.00 | 317.00 | 317.00 | 0.32% | 1,687,184 |