Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 373.00
-1.50 (-0.40%)
Oct 29, 2026, 1:30 PM CST
TPE:8464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 373.00 | 378.50 | 372.50 | 373.00 | 373.00 | -0.40% | 171,130 |
| Oct 28, 2026 | 372.00 | 382.00 | 371.50 | 374.50 | 374.50 | 0.13% | 356,731 |
| Oct 27, 2026 | 360.00 | 374.00 | 359.00 | 374.00 | 374.00 | 2.33% | 818,837 |
| Oct 22, 2026 | 365.50 | 366.00 | 355.00 | 365.50 | 365.50 | 0.41% | 900,602 |
| Oct 21, 2026 | 361.00 | 365.00 | 360.00 | 364.00 | 364.00 | 1.53% | 671,143 |
| Oct 20, 2026 | 352.50 | 363.50 | 352.00 | 358.50 | 358.50 | -0.83% | 671,431 |
| Oct 19, 2026 | 366.00 | 370.00 | 356.00 | 361.50 | 361.50 | -1.90% | 725,975 |
| Oct 16, 2026 | 372.00 | 375.00 | 367.50 | 368.50 | 368.50 | -1.21% | 758,593 |
| Oct 15, 2026 | 368.00 | 376.50 | 366.50 | 373.00 | 373.00 | 1.63% | 878,300 |
| Oct 14, 2026 | 373.00 | 373.00 | 361.50 | 367.00 | 367.00 | -2.13% | 828,783 |
| Oct 13, 2026 | 372.50 | 375.00 | 371.00 | 375.00 | 375.00 | 0.67% | 468,408 |
| Oct 12, 2026 | 364.00 | 375.00 | 364.00 | 372.50 | 372.50 | 1.64% | 519,915 |
| Oct 8, 2026 | 361.50 | 368.00 | 361.50 | 366.50 | 366.50 | 0.27% | 226,161 |
| Oct 7, 2026 | 367.00 | 367.00 | 364.00 | 365.50 | 365.50 | 0.41% | 284,419 |
| Oct 6, 2026 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | 0.41% | 188,400 |
| Oct 5, 2026 | 367.00 | 367.00 | 361.00 | 362.50 | 362.50 | 0.42% | 114,691 |
| Oct 2, 2026 | 362.50 | 363.50 | 360.50 | 361.00 | 361.00 | -0.41% | 158,244 |
| Oct 1, 2026 | 367.00 | 368.50 | 362.50 | 362.50 | 362.50 | -1.09% | 188,926 |
| Sep 30, 2026 | 371.50 | 373.50 | 366.50 | 366.50 | 366.50 | -1.61% | 349,317 |
| Sep 29, 2026 | 372.50 | 375.00 | 371.00 | 372.50 | 372.50 | - | 525,038 |
| Sep 24, 2026 | 373.00 | 375.00 | 370.50 | 372.50 | 372.50 | -0.53% | 172,907 |
| Sep 23, 2026 | 375.00 | 382.00 | 373.50 | 374.50 | 374.50 | -0.13% | 232,233 |
| Sep 22, 2026 | 371.50 | 375.50 | 366.00 | 375.00 | 375.00 | 1.35% | 388,945 |
| Sep 21, 2026 | 371.00 | 373.00 | 369.50 | 370.00 | 370.00 | - | 569,961 |
| Sep 18, 2026 | 377.50 | 379.00 | 369.50 | 370.00 | 370.00 | -0.67% | 1,092,920 |
| Sep 17, 2026 | 373.50 | 376.00 | 371.50 | 372.50 | 372.50 | -0.40% | 282,463 |
| Sep 16, 2026 | 387.00 | 387.00 | 372.00 | 374.00 | 374.00 | -2.09% | 317,533 |
| Sep 15, 2026 | 381.00 | 384.00 | 376.50 | 382.00 | 382.00 | 1.19% | 318,653 |
| Sep 14, 2026 | 370.00 | 387.00 | 370.00 | 377.50 | 377.50 | 1.75% | 327,377 |
| Sep 11, 2026 | 362.00 | 371.00 | 362.00 | 371.00 | 371.00 | 0.68% | 340,665 |
| Sep 10, 2026 | 368.50 | 372.00 | 365.00 | 368.50 | 368.50 | -1.73% | 376,982 |
| Sep 9, 2026 | 369.00 | 375.50 | 367.00 | 375.00 | 375.00 | 0.94% | 197,353 |
| Sep 8, 2026 | 362.00 | 372.00 | 360.00 | 371.50 | 371.50 | 2.91% | 262,648 |
| Sep 7, 2026 | 380.00 | 380.00 | 361.00 | 361.00 | 361.00 | -3.35% | 330,177 |
| Sep 4, 2026 | 367.00 | 373.50 | 367.00 | 373.50 | 373.50 | 1.63% | 173,096 |
| Sep 3, 2026 | 374.00 | 374.00 | 367.50 | 367.50 | 367.50 | -1.34% | 126,478 |
| Sep 2, 2026 | 369.00 | 374.50 | 369.00 | 372.50 | 372.50 | - | 344,160 |
| Sep 1, 2026 | 370.00 | 375.00 | 370.00 | 372.50 | 372.50 | -0.40% | 306,415 |
| Aug 31, 2026 | 365.50 | 375.00 | 362.50 | 374.00 | 374.00 | 2.05% | 325,804 |
| Aug 28, 2026 | 367.50 | 367.50 | 362.00 | 366.50 | 366.50 | -0.54% | 178,604 |
| Aug 27, 2026 | 368.50 | 371.50 | 368.00 | 368.50 | 368.50 | -1.34% | 273,829 |
| Aug 26, 2026 | 367.00 | 373.50 | 364.50 | 373.50 | 373.50 | 1.63% | 397,989 |
| Aug 25, 2026 | 360.00 | 371.00 | 360.00 | 367.50 | 367.50 | 1.94% | 457,922 |
| Aug 24, 2026 | 368.00 | 370.50 | 360.00 | 360.50 | 360.50 | -2.96% | 231,887 |
| Aug 21, 2026 | 375.50 | 375.50 | 370.50 | 371.50 | 371.50 | -0.80% | 291,971 |
| Aug 20, 2026 | 368.50 | 374.50 | 367.50 | 374.50 | 374.50 | 1.49% | 405,983 |
| Aug 19, 2026 | 371.00 | 372.00 | 360.00 | 369.00 | 369.00 | -0.54% | 278,438 |
| Aug 18, 2026 | 371.00 | 372.00 | 364.50 | 371.00 | 371.00 | -0.13% | 353,134 |
| Aug 17, 2026 | 378.00 | 378.00 | 367.00 | 371.50 | 371.50 | -1.46% | 689,877 |
| Aug 14, 2026 | 368.50 | 380.00 | 368.50 | 377.00 | 377.00 | 2.45% | 325,911 |