Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 343.00
+16.00 (4.89%)
May 8, 2026, 1:30 PM CST
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 333.00 | 346.50 | 326.50 | 343.00 | 343.00 | 4.89% | 986,607 |
| May 7, 2026 | 336.00 | 336.00 | 318.50 | 327.00 | 327.00 | -3.82% | 1,711,798 |
| May 6, 2026 | 348.50 | 350.00 | 338.50 | 340.00 | 340.00 | -1.31% | 1,316,168 |
| May 5, 2026 | 350.00 | 350.00 | 344.50 | 344.50 | 344.50 | 0.15% | 309,519 |
| May 4, 2026 | 351.00 | 351.00 | 341.00 | 344.00 | 344.00 | -1.99% | 932,503 |
| Apr 30, 2026 | 350.00 | 354.00 | 343.50 | 351.00 | 351.00 | -0.14% | 845,895 |
| Apr 29, 2026 | 360.00 | 360.00 | 348.50 | 351.50 | 351.50 | -1.54% | 648,684 |
| Apr 28, 2026 | 351.00 | 357.50 | 347.50 | 357.00 | 357.00 | 1.85% | 986,232 |
| Apr 27, 2026 | 349.50 | 358.00 | 344.00 | 350.50 | 350.50 | -1.54% | 1,062,302 |
| Apr 24, 2026 | 357.50 | 360.50 | 349.50 | 356.00 | 356.00 | -1.79% | 1,192,610 |
| Apr 23, 2026 | 369.00 | 370.00 | 358.00 | 362.50 | 362.50 | -2.55% | 723,890 |
| Apr 22, 2026 | 379.00 | 379.00 | 369.00 | 372.00 | 372.00 | -1.72% | 617,132 |
| Apr 21, 2026 | 372.00 | 379.50 | 368.50 | 378.50 | 378.50 | 2.44% | 814,544 |
| Apr 20, 2026 | 372.00 | 373.00 | 367.00 | 369.50 | 369.50 | 0.27% | 495,774 |
| Apr 17, 2026 | 372.00 | 374.00 | 366.00 | 368.50 | 368.50 | -0.41% | 417,716 |
| Apr 16, 2026 | 365.00 | 372.50 | 361.00 | 370.00 | 370.00 | 3.64% | 549,192 |
| Apr 15, 2026 | 373.00 | 374.00 | 356.00 | 357.00 | 357.00 | -5.31% | 1,372,349 |
| Apr 14, 2026 | 372.00 | 378.00 | 364.50 | 377.00 | 377.00 | 1.89% | 934,412 |
| Apr 13, 2026 | 383.00 | 383.00 | 368.00 | 370.00 | 370.00 | 3.93% | 1,198,814 |
| Apr 10, 2026 | 356.50 | 359.50 | 353.50 | 356.00 | 356.00 | 1.14% | 367,073 |
| Apr 9, 2026 | 351.50 | 353.50 | 345.50 | 352.00 | 352.00 | 0.43% | 631,838 |
| Apr 8, 2026 | 350.00 | 356.00 | 345.50 | 350.50 | 350.50 | 2.64% | 789,347 |
| Apr 7, 2026 | 341.00 | 343.00 | 331.00 | 341.50 | 341.50 | 1.34% | 642,035 |
| Apr 2, 2026 | 345.00 | 345.00 | 334.00 | 337.00 | 337.00 | -2.60% | 1,185,984 |
| Apr 1, 2026 | 340.00 | 346.50 | 336.50 | 346.00 | 346.00 | 4.85% | 1,245,971 |
| Mar 31, 2026 | 334.50 | 337.00 | 328.00 | 330.00 | 330.00 | -1.35% | 1,506,289 |
| Mar 30, 2026 | 335.00 | 341.00 | 331.50 | 334.50 | 334.50 | -3.04% | 834,389 |
| 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 |