Taiwan - Delayed Quote TWD

Nien Hsing Textile Co., Ltd. (1451.TW)

Compare
19.35
+0.30
+(1.57%)
At close: 1:30:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.1019.3519.0519.3519.3584,585
Jan 17, 202519.2019.3019.0019.0519.05149,718
Jan 16, 202519.0019.2018.9519.0019.00193,063
Jan 15, 202519.1019.1018.9018.9018.90128,149
Jan 14, 202518.8519.0518.8518.9518.9551,150
Jan 13, 202519.3019.3018.8018.8018.80216,055
Jan 10, 202519.6019.6019.3019.3519.3573,000
Jan 9, 202520.0020.0019.5519.5519.5593,010
Jan 8, 202520.0520.0519.7519.7519.75102,578
Jan 7, 202520.0020.1519.9520.0520.05106,000
Jan 6, 202519.9020.0019.8519.9519.9592,496
Jan 3, 202519.7019.9019.6519.8519.8562,274
Jan 2, 202519.6019.9019.5519.7519.7591,100
Dec 31, 202419.9019.9519.5519.6019.60454,990
Dec 30, 202420.1020.1019.8519.9019.9080,574
Dec 27, 202420.0020.1020.0020.0520.0592,653
Dec 26, 202420.0520.1520.0020.0020.00116,492
Dec 25, 202419.9520.1519.9520.0020.00143,164
Dec 24, 202420.1020.1519.5019.9519.95121,217
Dec 23, 202419.9520.2019.9520.1020.10138,365
Dec 20, 202420.0020.2019.9020.0020.00101,000
Dec 19, 202420.2520.2519.8020.0020.00238,000
Dec 18, 202420.3020.5020.3020.3520.35114,153
Dec 17, 202420.2520.4520.2520.3020.3082,351
Dec 16, 202420.5520.7520.3020.3520.3588,100
Dec 13, 202420.6020.8020.5020.6020.6088,051
Dec 12, 202420.9521.0520.5520.6520.65412,702
Dec 11, 202420.8520.9520.8020.9020.90121,286
Dec 10, 202420.8021.1020.7020.7520.75379,084
Dec 9, 202421.0021.0520.8520.8520.85190,155
Dec 6, 202420.9521.0020.9020.9020.90428,512
Dec 5, 202421.0521.1020.7520.9020.90209,065
Dec 4, 202421.2521.2520.9521.0521.05151,433
Dec 3, 202421.0021.5021.0021.2021.20545,495
Dec 2, 202421.0021.1020.9020.9520.95147,495
Nov 29, 202420.8520.8520.6020.8020.80154,140
Nov 28, 202420.7021.2020.3520.9020.90397,431
Nov 27, 202420.8520.8520.5520.5520.5595,305
Nov 26, 202420.9021.0020.8020.9020.9094,050
Nov 25, 202420.8520.9520.7520.9020.90105,003
Nov 22, 202420.7020.8020.7020.8020.8077,080
Nov 21, 202420.7520.8020.5020.7020.70181,233
Nov 20, 202420.7520.7520.7520.7520.75148,007
Nov 19, 202420.8021.0020.7520.8020.8074,112
Nov 18, 202421.1021.1020.8520.8520.85174,882
Nov 15, 202420.9021.0020.8020.9520.95315,475
Nov 14, 202421.0521.0520.7020.7520.75383,669
Nov 13, 202420.5521.4020.5020.9520.95731,900
Nov 12, 202420.5521.0020.5520.6020.60167,115
Nov 11, 202420.8520.8520.6020.7020.70139,000
Nov 8, 202420.9021.0020.5520.6520.65288,008
Nov 7, 202420.7520.9520.6020.7020.70737,553
Nov 6, 202420.6020.8520.4520.4520.451,334,124
Nov 5, 202419.9520.0019.9019.9019.9060,101
Nov 4, 202419.9020.0019.9019.9519.9550,498
Nov 1, 202419.9020.0019.8019.9019.9091,320
Oct 30, 202420.0020.0019.9019.9519.9522,625
Oct 29, 202420.0020.0519.8519.8519.8559,075
Oct 28, 202419.8020.2019.8019.9519.95215,062
Oct 25, 202420.1520.2020.0020.0020.0017,666
Oct 24, 202420.1520.5019.8020.0020.00122,049
Oct 23, 202419.9520.3519.9520.1520.1567,850
Oct 22, 202419.8520.3019.8520.0520.05252,475
Oct 21, 202420.0020.0019.8519.8519.8539,669
Oct 18, 202420.0520.0519.8519.9019.9071,205
Oct 17, 202419.9020.0019.9019.9019.9031,151
Oct 16, 202420.2020.2019.8519.9019.9058,855
Oct 15, 202420.0020.2020.0020.1020.1054,313
Oct 14, 202420.3020.3019.8520.0020.0091,612
Oct 11, 202420.2020.2020.0520.0520.05102,000
Oct 9, 202420.1520.3520.1020.2020.2028,675
Oct 8, 202420.4020.4020.1520.1520.1553,090
Oct 7, 202419.9520.5019.9520.2520.25328,242
Oct 4, 202420.7020.7019.9019.9019.90203,974
Oct 1, 202420.2020.3020.1020.2520.2575,000
Sep 30, 202420.0020.3020.0020.3020.30122,329
Sep 27, 202419.9520.1519.9520.1520.15122,404
Sep 26, 202420.0020.0019.9019.9519.9578,050
Sep 25, 202420.0020.1019.8520.0020.0071,233
Sep 24, 202419.9020.1019.9019.9019.9015,095
Sep 23, 202420.0020.1019.8519.9019.9061,971
Sep 20, 202420.2020.2020.0020.1020.10109,627
Sep 19, 202419.9020.0519.8520.0020.0035,423
Sep 18, 202420.0020.0019.9019.9019.9017,000
Sep 16, 202419.8020.0519.8019.9519.9582,233
Sep 13, 202419.8519.8519.7519.8519.8541,741
Sep 12, 202419.8519.9519.8519.9019.9040,330
Sep 11, 202419.6019.9019.6019.7519.7552,165
Sep 10, 202419.6519.8519.6019.8019.8014,192
Sep 9, 202419.5519.8519.5519.6519.6546,456
Sep 6, 202419.8520.3019.7519.8519.8542,028
Sep 5, 202419.9020.1019.8019.8519.8576,419
Sep 4, 202419.7020.3019.7019.8019.80862,500
Sep 3, 202420.1520.1520.0020.1020.1030,114
Sep 2, 202420.4020.4020.2520.2520.2575,391
Aug 30, 202420.1520.2520.1520.2020.20183,852
Aug 29, 202420.2020.4520.1020.1520.1556,233
Aug 28, 202420.1520.2020.1020.1020.1059,238
Aug 27, 202420.2020.2020.0520.1520.1552,190
Aug 26, 202420.4020.4020.1020.1020.10255,542
Aug 23, 202420.1520.3020.0020.3020.3099,509
Aug 22, 202420.0020.2519.9520.1520.1597,505
Aug 21, 202420.1520.1519.8520.0520.05121,095
Aug 20, 202420.2020.2020.0020.1020.1053,235
Aug 19, 202419.9020.3019.9020.2520.25289,334
Aug 16, 202419.9019.9019.8019.8519.85106,535
Aug 15, 202419.7519.8019.7519.7519.75229,801
Aug 14, 202419.7519.8019.7019.7019.70104,165
Aug 13, 202419.8019.9019.7019.7019.70190,000
Aug 12, 202419.8019.9019.7019.7519.7586,108
Aug 9, 202419.6519.8019.6519.7519.75148,102
Aug 8, 202419.6019.7519.5019.7019.7070,033
Aug 7, 202419.7519.8019.7019.8019.80111,000
Aug 6, 202419.4519.9019.0519.7019.70358,028
Aug 5, 202419.7019.7018.9519.4519.45385,258
Aug 2, 202419.6019.6519.4019.6019.60102,637
Aug 1, 202419.7019.7019.6019.7019.7068,000
Jul 31, 202419.4019.5519.4019.5519.5575,000
Jul 30, 202419.4019.5019.4019.4519.4557,096
Jul 29, 202419.6019.6019.4019.5019.5062,000
Jul 26, 202419.6019.6019.2519.4519.4570,719
Jul 23, 202419.8019.8019.6019.6519.6562,060
Jul 22, 202419.8019.8019.3519.6519.65173,999
Jul 19, 202419.9519.9519.8019.8019.80118,000
Jul 18, 202419.9520.0019.9019.9519.9591,540
Jul 17, 202420.0020.1019.9019.9519.95247,158
Jul 16, 202420.1020.1019.9520.0020.00126,055
Jul 15, 202420.0520.2020.0520.1020.10139,050
Jul 12, 202420.0020.1020.0020.0520.0533,507
Jul 11, 202420.0520.1520.0020.1020.10124,194
Jul 10, 202420.0020.1519.9020.1020.1062,296
Jul 9, 202420.1020.1019.9520.0020.00145,200
Jul 8, 202419.9520.2019.9520.0520.0591,249
Jul 5, 202420.0020.2020.0020.0520.05111,889
Jul 4, 2024 0.50 Dividend
Jul 4, 202419.9020.1519.8520.0020.00234,795
Jul 3, 202420.4020.5020.3520.3519.85287,234
Jul 2, 202420.5020.5020.3520.4019.90117,546
Jul 1, 202420.5020.6020.4020.5019.9947,368
Jun 28, 202420.6020.6020.4520.5019.99176,872
Jun 27, 202420.6020.7020.5020.5520.04107,167
Jun 26, 202420.8020.8520.7020.7020.1983,001
Jun 25, 202421.0021.0020.6520.8020.2999,024
Jun 24, 202420.8020.8520.7020.8020.2974,481
Jun 21, 202420.7520.9020.7020.9020.38109,150
Jun 20, 202420.7521.0020.7020.8020.29128,680
Jun 19, 202420.6521.0020.6520.9520.43208,642
Jun 18, 202420.8520.9520.6520.6520.14130,028
Jun 17, 202420.7521.1520.6020.9020.38303,315
Jun 14, 202420.7020.7020.5520.6020.09118,754
Jun 13, 202420.8020.8020.5020.5520.04188,889
Jun 12, 202420.4020.9520.4020.5019.99135,000
Jun 11, 202420.4020.6020.3020.3019.80167,157
Jun 7, 202420.3020.4520.3020.4019.9046,000
Jun 6, 202420.2020.3520.1020.3519.8559,505
Jun 5, 202420.4020.4520.2520.2519.75176,475
Jun 4, 202420.1520.3520.1520.3519.8559,335
Jun 3, 202420.3020.4020.1520.3519.8581,879
May 31, 202420.3020.3020.1520.3019.80110,162
May 30, 202420.3020.3020.0020.1519.65236,686
May 29, 202420.4020.4020.1520.3019.8059,368
May 28, 202420.2020.3020.1020.3019.8096,166
May 27, 202420.2020.3020.1520.2019.70110,000
May 24, 202419.7520.1019.6520.0019.51111,530
May 23, 202420.3020.4520.0020.0019.51218,364
May 22, 202420.5020.5020.3020.3019.8075,100
May 21, 202420.4520.4520.3020.3019.8094,424
May 20, 202420.6020.6020.3520.4519.95126,638
May 17, 202420.7020.7020.3020.3519.85231,359
May 16, 202420.8020.8020.6520.7020.19122,751
May 15, 202420.7020.8020.6020.6520.1490,100
May 14, 202420.6020.7520.6020.6520.14161,458
May 13, 202420.9520.9520.5520.5520.04234,654
May 10, 202420.9021.0020.9020.9520.43104,704
May 9, 202420.8021.0020.8020.9020.38245,405
May 8, 202420.6520.8020.5520.7020.19170,682
May 7, 202420.8021.1520.5020.6520.14582,319
May 6, 202420.9521.2020.9021.1020.58322,360
May 3, 202420.8521.3020.8020.9520.43612,397
May 2, 202420.7520.9020.6520.8520.34206,198
Apr 30, 202420.7520.8020.6020.7520.24135,471
Apr 29, 202420.6020.9520.6020.7520.24223,286
Apr 26, 202420.3020.8020.3020.6520.14280,033
Apr 25, 202420.1520.3020.0520.2519.7598,000
Apr 24, 202420.2020.3520.1520.1519.65121,011
Apr 23, 202420.2520.6020.1520.1519.65223,000
Apr 22, 202420.0520.1519.9020.1519.65125,203
Apr 19, 202420.2520.2519.9020.1019.60236,505
Apr 18, 202419.9020.2519.9020.2019.70193,435
Apr 17, 202419.9520.1019.8519.9019.41198,001
Apr 16, 202420.3520.3519.8019.9019.41243,000
Apr 15, 202420.2520.4520.0520.3019.80242,040
Apr 12, 202419.8520.3519.8520.2019.70468,575
Apr 11, 202419.6019.9519.6019.8519.36320,341
Apr 10, 202419.4519.7519.4519.6019.12298,090
Apr 9, 202419.4019.5019.3019.4018.92174,907
Apr 8, 202419.3019.4019.3019.4018.9252,361
Apr 3, 202419.2519.3019.1519.3018.8251,214
Apr 2, 202419.4019.4019.2019.2518.78250,435
Apr 1, 202419.3519.4019.2519.3518.8767,435
Mar 29, 202419.2519.3519.2519.2518.7861,000
Mar 28, 202419.3019.3519.1519.2518.78142,247
Mar 27, 202419.2019.4019.2019.3518.8776,071
Mar 26, 202419.3019.3519.2519.3018.8294,125
Mar 25, 202419.1019.3019.1019.2518.78120,742
Mar 22, 202419.0019.2018.9519.2018.73132,701
Mar 21, 202419.1019.1018.9519.0018.5367,004
Mar 20, 202418.9019.1018.9019.0018.5367,397
Mar 19, 202419.0019.1519.0019.0018.5378,076
Mar 18, 202418.9519.1518.8518.9518.48140,620
Mar 15, 202419.0519.1518.9518.9518.4877,487
Mar 14, 202419.2019.2018.7018.9518.48149,475
Mar 13, 202419.1519.3519.1019.2518.7889,648
Mar 12, 202418.9519.3018.9519.2518.78176,831
Mar 11, 202418.8519.1018.8518.9018.43153,377
Mar 8, 202418.9519.0518.8018.8018.34179,899
Mar 7, 202418.9019.0518.8518.8518.3980,800
Mar 6, 202418.8019.0518.8018.9518.48160,371
Mar 5, 202418.9018.9018.8018.8018.3489,827
Mar 4, 202419.0019.0518.8018.9018.43151,860
Mar 1, 202418.9519.0018.9019.0018.5358,156
Feb 29, 202419.0019.1018.9518.9518.4870,238
Feb 27, 202419.1019.1518.9519.0018.53103,139
Feb 26, 202419.1019.2019.0519.1018.63115,087
Feb 23, 202419.0519.2019.0519.1018.6346,000
Feb 22, 202418.8019.2018.8019.1518.68101,807
Feb 21, 202419.2019.2019.0519.1018.6388,141
Feb 20, 202419.2019.2019.1019.2018.7353,569
Feb 19, 202419.0519.2019.0019.1518.68135,530
Feb 16, 202419.0019.1018.9519.0518.58120,520
Feb 15, 202419.0019.1018.9519.0018.53101,653
Feb 5, 202419.2519.3019.0019.0018.53215,066
Feb 2, 202419.4019.4019.1019.2518.7862,000
Feb 1, 202419.1019.3019.1019.3018.82136,031
Jan 31, 202419.2019.2519.1019.1018.63104,305
Jan 30, 202419.2019.2519.1019.2018.7345,020
Jan 29, 202419.2019.3519.1519.2518.7852,485
Jan 26, 202419.2019.4019.2019.2018.7361,120
Jan 25, 202419.3019.4019.2019.2518.7864,393
Jan 24, 202419.4019.4019.1019.2518.78118,815
Jan 23, 202419.5019.6019.2019.3018.82144,243
Jan 22, 202419.6019.7019.5019.5019.02117,334

Related Tickers

1452.TW Hong Yi Fiber Ind. Co., Ltd.
14.85
-0.34%
 
1441.TW Tah Tong Textile Co., Ltd.
13.40
-0.37%
 
4440.TW Yi Shin Textile Industrial Co., Ltd.
23.00
+0.22%
 
1419.TW Shinkong Textile Co., Ltd.
42.50
0.00%
 
1468.TW Chang-Ho Fibre Corporation
12.75
0.00%
 
1457.TW Yi Jinn Industrial Co., Ltd.
19.65
0.00%
 
1445.TW Universal Textile Co., Ltd.
16.70
+1.21%
 
1447.TW Li Peng Enterprise Co., Ltd.
7.11
-0.84%
 
1465.TW Wisher Industrial Co., Ltd.
14.15
+0.35%
 
1470.TW evertex fabrinology limited
21.80
0.00%