Skip to main content
Nien Hsing Textile Co., Ltd. (TPE:1451)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.95
+0.10 (0.59%)
Apr 29, 2026, 1:30 PM CST

Nien Hsing Textile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0517.0516.9016.9516.950.59%96,953
Apr 28, 202616.8016.9016.7016.8516.850.90%289,023
Apr 27, 202616.9516.9516.6516.7016.70-1.18%304,518
Apr 24, 202617.0017.0016.8016.9016.90-120,863
Apr 23, 202617.0017.0516.8516.9016.90-0.88%251,394
Apr 22, 202617.1517.1517.0017.0517.05-0.29%146,807
Apr 21, 202617.1017.2517.0517.1017.10-1.16%257,944
Apr 20, 202617.1517.3017.1517.3017.30-178,500
Apr 17, 202617.5017.5517.2517.3017.30-1.42%310,383
Apr 16, 202617.8017.8017.5017.5517.55-5.90%327,912
Apr 15, 202618.6018.7518.5518.6517.65-343,095
Apr 14, 202618.4018.7018.4018.6517.651.36%393,932
Apr 13, 202618.3018.5018.2018.4017.410.27%237,083
Apr 10, 202618.3018.4518.2018.3517.370.27%180,347
Apr 9, 202618.3018.4018.2018.3017.32-126,368
Apr 8, 202618.3018.4018.2018.3017.320.83%199,997
Apr 7, 202618.1018.1517.9018.1517.18-165,489
Apr 2, 202618.4018.4018.1018.1517.180.28%171,805
Apr 1, 202618.0518.2017.9018.1017.131.69%210,900
Mar 31, 202617.9517.9517.8017.8016.85-1.11%152,806
Mar 30, 202618.0018.1517.8018.0017.03-0.28%175,926
Mar 27, 202618.0518.1518.0018.0517.08-86,080
Mar 26, 202618.0518.1518.0018.0517.080.84%152,316
Mar 25, 202617.9018.0517.7017.9016.941.13%123,400
Mar 24, 202617.9017.9017.6517.7016.75-0.56%80,716
Mar 23, 202617.9017.9017.7017.8016.85-0.84%236,486
Mar 20, 202618.0518.1017.9517.9516.99-0.28%84,295
Mar 19, 202618.1518.1518.0018.0017.03-0.55%111,868
Mar 18, 202618.2018.2518.1018.1017.130.28%134,300
Mar 17, 202618.0518.1018.0018.0517.081.12%135,484
Mar 16, 202617.7517.9517.7517.8516.890.28%111,822
Mar 13, 202617.8017.9517.7517.8016.85-0.56%171,607
Mar 12, 202618.0018.0017.8017.9016.94-1.65%292,978
Mar 11, 202617.7518.2017.3518.2017.22-0.55%2,165,274
Mar 10, 202618.2018.4017.9018.3017.321.95%255,577
Mar 9, 202618.2018.2017.8017.9516.99-3.23%332,352
Mar 6, 202618.3018.5518.1018.5517.561.37%262,555
Mar 5, 202618.3018.4018.1018.3017.320.55%263,684
Mar 4, 202618.5518.5518.1518.2017.22-2.67%197,362
Mar 3, 202618.3518.7018.1018.7017.701.91%214,211
Mar 2, 202618.4018.4018.2518.3517.37-0.27%97,540
Feb 26, 202618.6518.6518.3018.4017.41-0.54%202,588
Feb 25, 202618.3018.5018.1018.5017.511.09%252,708
Feb 24, 202618.1018.4518.0018.3017.321.39%424,387
Feb 23, 202618.0518.0517.8018.0517.080.28%388,103
Feb 11, 202617.5518.0017.5518.0017.032.56%165,948
Feb 10, 202617.5517.6517.5017.5516.610.29%132,337
Feb 9, 202617.5517.7517.4517.5016.560.86%126,718
Feb 6, 202617.5517.5517.1517.3516.42-1.14%215,550
Feb 5, 202617.6017.7017.4517.5516.61-1.13%214,781
Feb 4, 202617.5517.8517.5017.7516.801.14%106,088
Feb 3, 202617.6017.7517.5517.5516.61-0.28%59,890
Feb 2, 202617.8517.8517.4017.6016.66-0.85%149,326
Jan 30, 202617.8017.8517.7017.7516.80-0.84%74,107
Jan 29, 202618.1018.1017.8017.9016.94-1.10%96,486
Jan 28, 202618.1018.1018.0018.1017.13-128,202
Jan 27, 202618.3518.3518.0518.1017.13-1.36%135,649
Jan 26, 202618.0518.6517.6018.3517.373.38%398,313
Jan 23, 202617.8017.9017.7517.7516.80-0.28%76,021
Jan 22, 202617.9517.9517.7517.8016.85-154,323
Jan 21, 202617.8517.8517.7017.8016.85-0.84%139,154
Jan 20, 202618.2018.3017.9517.9516.99-338,113
Jan 19, 202617.5518.1017.5517.9516.991.99%266,243
Jan 16, 202617.7017.7017.5517.6016.66-0.56%111,990
Jan 15, 202617.6017.7517.5017.7016.750.85%175,073
Jan 14, 202617.2517.6017.2517.5516.611.74%120,237
Jan 13, 202617.2517.3017.2017.2516.33-130,674
Jan 12, 202617.2517.3517.1517.2516.330.29%284,585
Jan 9, 202617.3017.4017.2017.2016.28-0.86%160,133
Jan 8, 202617.3017.5517.3017.3516.420.29%70,228
Jan 7, 202617.2017.4017.2017.3016.37-0.29%153,608
Jan 6, 202617.2517.3517.2017.3516.420.87%126,142
Jan 5, 202617.2017.2517.1017.2016.28-0.29%161,449
Jan 2, 202617.3017.3517.2017.2516.33-0.29%221,762
Dec 31, 202517.3017.4017.2517.3016.37-124,251
Dec 30, 202517.4017.4017.3017.3016.37-0.57%75,985
Dec 29, 202517.4017.5017.3017.4016.47-69,721
Dec 26, 202517.4017.4017.4017.4016.47-0.29%34,045
Dec 24, 202517.5017.5017.3517.4516.510.58%100,139
Dec 23, 202517.4017.5017.2517.3516.42-0.29%164,545
Dec 22, 202517.4017.5017.3017.4016.47-77,475
Dec 19, 202517.4017.4017.3017.4016.470.58%85,917
Dec 18, 202517.3017.3517.3017.3016.37-68,100
Dec 17, 202517.3017.3517.2517.3016.37-124,401
Dec 16, 202517.3517.3517.2517.3016.37-0.29%100,701
Dec 15, 202517.2517.4017.2017.3516.420.29%173,709
Dec 12, 202517.2517.4017.2517.3016.37-176,447
Dec 11, 202517.2017.3017.2017.3016.37-98,109
Dec 10, 202517.2017.3517.2017.3016.37-109,113
Dec 9, 202517.5017.5017.2517.3016.37-163,888
Dec 8, 202517.4517.4517.3017.3016.37-0.29%176,633
Dec 5, 202517.2017.4017.2017.3516.420.29%112,682
Dec 4, 202517.3017.3017.2517.3016.370.29%140,924
Dec 3, 202517.3517.4017.2017.2516.33-1.15%284,589
Dec 2, 202517.4017.5517.3517.4516.510.58%149,888
Dec 1, 202517.3517.4017.2517.3516.42-115,177
Nov 28, 202517.2517.3517.2017.3516.42-193,642
Nov 27, 202517.3517.3517.2517.3516.42-81,689
Nov 26, 202517.3017.3517.2517.3516.420.29%133,429
Nov 25, 202517.3017.3017.2517.3016.370.29%99,557