Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 317.50
+9.00 (2.92%)
May 29, 2026, 1:30 PM CST
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 821,134 |
| 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 |
| May 18, 2026 | 311.50 | 322.50 | 310.00 | 316.00 | 316.00 | 0.32% | 1,091,726 |
| May 15, 2026 | 329.50 | 331.00 | 310.00 | 315.00 | 315.00 | -3.96% | 2,011,718 |
| May 14, 2026 | 330.50 | 334.50 | 325.00 | 328.00 | 328.00 | -1.94% | 816,515 |
| May 13, 2026 | 334.50 | 336.50 | 330.50 | 334.50 | 334.50 | - | 624,270 |
| May 12, 2026 | 335.00 | 338.00 | 322.00 | 334.50 | 334.50 | -0.15% | 1,238,205 |
| May 11, 2026 | 341.00 | 342.00 | 331.00 | 335.00 | 335.00 | -2.33% | 848,695 |
| 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% | 309,702 |
| May 4, 2026 | 351.00 | 351.00 | 341.00 | 344.00 | 344.00 | -1.99% | 932,519 |
| 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 | -6.66% | 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 |