Nien Made Enterprise Co., Ltd. 8464
TWSE · Taiwan · Consumer Durables
TWD 362.50-4.00 (-1.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 362.50 | -1.09% | TWD 367.00 | TWD 368.50 | TWD 362.50 | 183.16K |
| 2026-09-30 | TWD 366.50 | -1.61% | TWD 371.50 | TWD 373.50 | TWD 366.50 | 342.10K |
| 2026-09-29 | TWD 372.50 | 0.00% | TWD 372.50 | TWD 375.00 | TWD 371.00 | 524.00K |
| 2026-09-24 | TWD 372.50 | -0.53% | TWD 373.00 | TWD 375.00 | TWD 370.50 | 172.00K |
| 2026-09-23 | TWD 374.50 | -0.13% | TWD 375.00 | TWD 382.00 | TWD 373.50 | 227.01K |
| 2026-09-22 | TWD 375.00 | +1.35% | TWD 371.50 | TWD 375.50 | TWD 366.00 | 383.00K |
| 2026-09-21 | TWD 370.00 | 0.00% | TWD 371.00 | TWD 373.00 | TWD 369.50 | 566.01K |
| 2026-09-18 | TWD 370.00 | -0.67% | TWD 377.50 | TWD 379.00 | TWD 369.50 | 1.09M |
| 2026-09-17 | TWD 372.50 | -0.40% | TWD 373.50 | TWD 376.00 | TWD 371.50 | 281.00K |
| 2026-09-16 | TWD 374.00 | -2.09% | TWD 387.00 | TWD 387.00 | TWD 372.00 | 311.24K |
| 2026-09-15 | TWD 382.00 | +1.19% | TWD 381.00 | TWD 384.00 | TWD 376.50 | 315.07K |
| 2026-09-14 | TWD 377.50 | +1.75% | TWD 370.00 | TWD 387.00 | TWD 370.00 | 320.18K |
| 2026-09-11 | TWD 371.00 | +0.68% | TWD 362.00 | TWD 371.00 | TWD 362.00 | 338.00K |
| 2026-09-10 | TWD 368.50 | -1.73% | TWD 368.50 | TWD 372.00 | TWD 365.00 | 375.01K |
| 2026-09-09 | TWD 375.00 | +0.94% | TWD 369.00 | TWD 375.50 | TWD 367.00 | 195.03K |
| 2026-09-08 | TWD 371.50 | +2.91% | TWD 362.00 | TWD 372.00 | TWD 360.00 | 256.00K |
| 2026-09-07 | TWD 361.00 | -3.35% | TWD 380.00 | TWD 380.00 | TWD 361.00 | 320.37K |
| 2026-09-04 | TWD 373.50 | +1.63% | TWD 367.00 | TWD 373.50 | TWD 367.00 | 171.11K |
| 2026-09-03 | TWD 367.50 | -1.34% | TWD 374.00 | TWD 374.00 | TWD 367.50 | 124.53K |
| 2026-09-02 | TWD 372.50 | 0.00% | TWD 369.00 | TWD 374.50 | TWD 369.00 | 343.00K |
| 2026-09-01 | TWD 372.50 | -0.40% | TWD 370.00 | TWD 375.00 | TWD 370.00 | 303.00K |
| 2026-08-31 | TWD 374.00 | +2.05% | TWD 365.50 | TWD 375.00 | TWD 362.50 | 321.39K |
| 2026-08-28 | TWD 366.50 | -0.54% | TWD 367.50 | TWD 367.50 | TWD 362.00 | 174.41K |
| 2026-08-27 | TWD 368.50 | -1.34% | TWD 368.50 | TWD 371.50 | TWD 368.00 | 271.09K |
| 2026-08-26 | TWD 373.50 | +1.63% | TWD 367.00 | TWD 373.50 | TWD 364.50 | 395.43K |
| 2026-08-25 | TWD 367.50 | +1.94% | TWD 360.00 | TWD 371.00 | TWD 360.00 | 455.01K |
| 2026-08-24 | TWD 360.50 | -2.96% | TWD 368.00 | TWD 370.50 | TWD 360.00 | 224.19K |
| 2026-08-21 | TWD 371.50 | -0.80% | TWD 375.50 | TWD 375.50 | TWD 370.50 | 289.16K |
| 2026-08-20 | TWD 374.50 | +1.49% | TWD 368.50 | TWD 374.50 | TWD 367.50 | 403.01K |
| 2026-08-19 | TWD 369.00 | -0.54% | TWD 371.00 | TWD 372.00 | TWD 360.00 | 275.01K |
| 2026-08-18 | TWD 371.00 | -0.13% | TWD 371.00 | TWD 372.00 | TWD 364.50 | 349.00K |
| 2026-08-17 | TWD 371.50 | -1.46% | TWD 378.00 | TWD 378.00 | TWD 367.00 | 685.02K |
| 2026-08-14 | TWD 377.00 | +2.45% | TWD 368.50 | TWD 380.00 | TWD 368.50 | 316.01K |
| 2026-08-13 | TWD 368.00 | -5.88% | TWD 379.50 | TWD 379.50 | TWD 359.50 | 1.46M |
| 2026-08-12 | TWD 391.00 | -1.76% | TWD 398.00 | TWD 404.50 | TWD 388.50 | 637.05K |
| 2026-08-11 | TWD 398.00 | +5.01% | TWD 381.50 | TWD 398.50 | TWD 377.50 | 870.05K |
| 2026-08-10 | TWD 379.00 | -0.52% | TWD 386.00 | TWD 386.00 | TWD 373.00 | 188.82K |
| 2026-08-07 | TWD 381.00 | -0.26% | TWD 381.00 | TWD 383.50 | TWD 373.00 | 548.03K |
| 2026-08-06 | TWD 382.00 | +1.73% | TWD 373.50 | TWD 385.00 | TWD 373.50 | 402.00K |
| 2026-08-05 | TWD 375.50 | 0.00% | TWD 375.50 | TWD 381.00 | TWD 372.00 | 326.02K |
| 2026-08-04 | TWD 375.50 | -0.13% | TWD 372.50 | TWD 379.50 | TWD 371.50 | 382.01K |
| 2026-08-03 | TWD 376.00 | -1.31% | TWD 375.50 | TWD 380.00 | TWD 373.00 | 346.00K |
| 2026-07-31 | TWD 381.00 | -0.39% | TWD 377.50 | TWD 391.50 | TWD 376.50 | 826.01K |
| 2026-07-30 | TWD 382.50 | +1.06% | TWD 380.00 | TWD 385.00 | TWD 374.50 | 765.00K |
| 2026-07-29 | TWD 378.50 | +0.40% | TWD 381.50 | TWD 381.50 | TWD 370.50 | 784.03K |
| 2026-07-28 | TWD 377.00 | -0.53% | TWD 380.50 | TWD 380.50 | TWD 373.00 | 356.14K |
| 2026-07-27 | TWD 379.00 | +2.43% | TWD 376.50 | TWD 380.00 | TWD 373.00 | 565.02K |
| 2026-07-24 | TWD 370.00 | +1.65% | TWD 363.00 | TWD 372.00 | TWD 363.00 | 339.01K |
| 2026-07-23 | TWD 364.00 | +0.28% | TWD 359.50 | TWD 366.50 | TWD 359.50 | 187.06K |
| 2026-07-22 | TWD 363.00 | 0.00% | TWD 359.00 | TWD 367.50 | TWD 358.50 | 407.00K |
| 2026-07-21 | TWD 363.00 | +0.83% | TWD 362.50 | TWD 363.50 | TWD 358.50 | 149.02K |
| 2026-07-20 | TWD 360.00 | +0.28% | TWD 366.00 | TWD 366.00 | TWD 356.50 | 767.00K |
| 2026-07-17 | TWD 359.00 | +0.14% | TWD 361.00 | TWD 364.00 | TWD 357.00 | 592.03K |
| 2026-07-16 | TWD 358.50 | +1.85% | TWD 351.50 | TWD 358.50 | TWD 351.00 | 410.04K |
| 2026-07-15 | TWD 352.00 | -3.30% | TWD 365.50 | TWD 365.50 | TWD 352.00 | 487.14K |
| 2026-07-14 | TWD 364.00 | -1.09% | TWD 375.00 | TWD 375.00 | TWD 361.00 | 569.00K |
| 2026-07-13 | TWD 368.00 | +2.22% | TWD 363.50 | TWD 373.00 | TWD 362.00 | 819.11K |
| 2026-07-10 | TWD 360.00 | 0.00% | TWD 360.00 | TWD 360.00 | TWD 360.00 | 0 |
| 2026-07-09 | TWD 360.00 | +0.28% | TWD 355.00 | TWD 363.00 | TWD 355.00 | 221.03K |
| 2026-07-08 | TWD 359.00 | -2.97% | TWD 370.50 | TWD 375.00 | TWD 359.00 | 252.03K |
| 2026-07-07 | TWD 370.00 | 0.00% | TWD 366.50 | TWD 371.50 | TWD 366.50 | 714.03K |
| 2026-07-06 | TWD 370.00 | +0.27% | TWD 367.00 | TWD 375.50 | TWD 365.50 | 507.00K |
| 2026-07-03 | TWD 369.00 | -3.02% | TWD 372.50 | TWD 376.50 | TWD 364.50 | 706.01K |
| 2026-07-02 | TWD 380.50 | +6.58% | TWD 356.50 | TWD 380.50 | TWD 348.00 | 2.00M |
| 2026-07-01 | TWD 357.00 | +3.18% | TWD 346.00 | TWD 359.00 | TWD 344.50 | 772.01K |
| 2026-06-30 | TWD 346.00 | -0.14% | TWD 344.00 | TWD 350.00 | TWD 344.00 | 787.25K |
| 2026-06-29 | TWD 346.50 | -1.14% | TWD 356.00 | TWD 359.50 | TWD 343.00 | 1.44M |
| 2026-06-26 | TWD 350.50 | -1.41% | TWD 350.00 | TWD 351.50 | TWD 344.50 | 1.02M |
| 2026-06-25 | TWD 355.50 | +2.01% | TWD 352.00 | TWD 363.50 | TWD 349.50 | 1.08M |
| 2026-06-24 | TWD 348.50 | +1.46% | TWD 343.50 | TWD 353.00 | TWD 341.00 | 801.07K |
| 2026-06-23 | TWD 343.50 | -0.72% | TWD 343.50 | TWD 351.50 | TWD 338.50 | 1.29M |
| 2026-06-22 | TWD 346.00 | -3.35% | TWD 354.50 | TWD 355.00 | TWD 344.00 | 1.12M |
| 2026-06-18 | TWD 358.00 | +2.43% | TWD 345.00 | TWD 358.00 | TWD 338.50 | 1.30M |
| 2026-06-17 | TWD 349.50 | -0.43% | TWD 353.50 | TWD 355.00 | TWD 344.50 | 916.10K |
| 2026-06-16 | TWD 351.00 | +2.03% | TWD 347.50 | TWD 354.00 | TWD 341.00 | 928.02K |
| 2026-06-15 | TWD 344.00 | -1.29% | TWD 354.00 | TWD 354.00 | TWD 340.50 | 451.21K |
| 2026-06-12 | TWD 348.50 | +3.41% | TWD 337.50 | TWD 348.50 | TWD 337.50 | 553.12K |
| 2026-06-11 | TWD 337.00 | -0.15% | TWD 339.50 | TWD 341.00 | TWD 329.50 | 411.00K |
| 2026-06-10 | TWD 337.50 | +1.35% | TWD 332.00 | TWD 342.50 | TWD 326.00 | 618.11K |
| 2026-06-09 | TWD 333.00 | +1.68% | TWD 327.00 | TWD 334.00 | TWD 327.00 | 631.02K |
| 2026-06-08 | TWD 327.50 | -0.30% | TWD 321.50 | TWD 331.00 | TWD 312.00 | 1.25M |
| 2026-06-05 | TWD 328.50 | -0.90% | TWD 331.50 | TWD 334.50 | TWD 327.00 | 576.03K |
| 2026-06-04 | TWD 331.50 | +2.31% | TWD 328.00 | TWD 332.00 | TWD 323.00 | 741.04K |
| 2026-06-03 | TWD 324.00 | +0.62% | TWD 323.50 | TWD 327.50 | TWD 318.50 | 1.55M |
| 2026-06-02 | TWD 322.00 | -0.62% | TWD 323.50 | TWD 324.50 | TWD 317.50 | 763.00K |
| 2026-06-01 | TWD 324.00 | +2.05% | TWD 321.00 | TWD 325.50 | TWD 318.00 | 925.04K |
| 2026-05-29 | TWD 317.50 | +2.92% | TWD 312.50 | TWD 321.50 | TWD 311.00 | 1.15M |
| 2026-05-28 | TWD 308.50 | +0.82% | TWD 311.00 | TWD 311.00 | TWD 302.50 | 642.01K |
| 2026-05-27 | TWD 306.00 | -3.01% | TWD 316.50 | TWD 316.50 | TWD 306.00 | 799.10K |
| 2026-05-26 | TWD 315.50 | -1.10% | TWD 318.00 | TWD 324.00 | TWD 313.50 | 867.81K |