Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan · Delayed Price · Currency is TWD 371.50
-3.00 (-0.80%)
Aug 21, 2026, 1:30 PM CST
TPE:8464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 689,856 |
| Aug 14, 2026 | 368.50 | 380.00 | 368.50 | 377.00 | 377.00 | 2.45% | 325,911 |
| Aug 13, 2026 | 379.50 | 379.50 | 359.50 | 368.00 | 368.00 | -5.88% | 1,477,894 |
| Aug 12, 2026 | 398.00 | 404.50 | 388.50 | 391.00 | 391.00 | -1.76% | 643,187 |
| Aug 11, 2026 | 381.50 | 398.50 | 377.50 | 398.00 | 398.00 | 5.01% | 883,379 |
| Aug 10, 2026 | 386.00 | 386.00 | 373.00 | 379.00 | 379.00 | -0.52% | 189,382 |
| Aug 7, 2026 | 381.00 | 383.50 | 373.00 | 381.00 | 381.00 | -0.26% | 552,726 |
| Aug 6, 2026 | 373.50 | 385.00 | 373.50 | 382.00 | 382.00 | 1.73% | 408,910 |
| Aug 5, 2026 | 375.50 | 381.00 | 372.00 | 375.50 | 375.50 | - | 334,892 |
| Aug 4, 2026 | 372.50 | 379.50 | 371.50 | 375.50 | 375.50 | -0.13% | 384,945 |
| Aug 3, 2026 | 375.50 | 380.00 | 373.00 | 376.00 | 376.00 | -1.31% | 350,601 |
| Jul 31, 2026 | 377.50 | 391.50 | 376.50 | 381.00 | 381.00 | -0.39% | 831,450 |
| Jul 30, 2026 | 380.00 | 385.00 | 374.50 | 382.50 | 382.50 | 1.06% | 778,105 |
| 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 |