Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan
· Delayed Price · Currency is TWD 365.00
-11.00 (-2.93%)
At close: Mar 9, 2026
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 371.00 | 386.00 | 370.00 | 376.00 | 376.00 | 2.17% | 705,557 |
| Mar 5, 2026 | 371.50 | 376.50 | 365.00 | 368.00 | 368.00 | 1.66% | 1,430,742 |
| Mar 4, 2026 | 382.00 | 382.00 | 362.00 | 362.00 | 362.00 | -5.24% | 839,988 |
| Mar 3, 2026 | 385.00 | 387.50 | 379.00 | 382.00 | 382.00 | -2.18% | 880,343 |
| Mar 2, 2026 | 383.50 | 403.00 | 383.50 | 390.50 | 390.50 | -3.22% | 1,261,890 |
| Feb 26, 2026 | 413.50 | 415.50 | 400.00 | 403.50 | 403.50 | -3.81% | 15,274,070 |
| Feb 25, 2026 | 419.00 | 423.00 | 414.00 | 419.50 | 419.50 | 2.19% | 2,169,970 |
| Feb 24, 2026 | 416.00 | 416.00 | 408.00 | 410.50 | 410.50 | -0.36% | 811,345 |
| Feb 23, 2026 | 407.00 | 414.50 | 396.50 | 412.00 | 412.00 | 3.00% | 1,838,277 |
| Feb 11, 2026 | 423.00 | 423.00 | 391.00 | 400.00 | 400.00 | -5.44% | 2,577,427 |
| Feb 10, 2026 | 418.50 | 423.00 | 414.50 | 423.00 | 423.00 | 1.81% | 521,631 |
| Feb 9, 2026 | 422.00 | 422.00 | 411.50 | 415.50 | 415.50 | -0.36% | 429,400 |
| Feb 6, 2026 | 412.50 | 417.50 | 409.00 | 417.00 | 417.00 | 0.24% | 443,763 |
| Feb 5, 2026 | 415.00 | 419.50 | 409.00 | 416.00 | 416.00 | -0.24% | 916,637 |
| Feb 4, 2026 | 418.00 | 424.00 | 416.50 | 417.00 | 417.00 | 0.85% | 1,065,914 |
| Feb 3, 2026 | 420.50 | 427.00 | 411.50 | 413.50 | 413.50 | -1.08% | 865,236 |
| Feb 2, 2026 | 424.00 | 426.00 | 415.50 | 418.00 | 418.00 | -2.11% | 1,763,332 |
| Jan 30, 2026 | 421.00 | 438.00 | 416.00 | 427.00 | 427.00 | 3.14% | 2,244,917 |
| Jan 29, 2026 | 415.00 | 420.00 | 410.00 | 414.00 | 414.00 | -0.12% | 2,227,604 |
| Jan 28, 2026 | 424.50 | 424.50 | 412.00 | 414.50 | 414.50 | -2.36% | 1,046,537 |
| Jan 27, 2026 | 416.50 | 425.00 | 416.50 | 424.50 | 424.50 | 1.92% | 353,778 |
| Jan 26, 2026 | 422.00 | 426.00 | 416.00 | 416.50 | 416.50 | -0.95% | 551,601 |
| Jan 23, 2026 | 402.00 | 420.50 | 401.00 | 420.50 | 420.50 | 2.56% | 1,326,836 |
| Jan 22, 2026 | 417.00 | 420.00 | 400.50 | 410.00 | 410.00 | -1.20% | 1,238,927 |
| Jan 21, 2026 | 419.00 | 425.00 | 412.50 | 415.00 | 415.00 | -3.04% | 769,420 |
| Jan 20, 2026 | 417.00 | 429.50 | 417.00 | 428.00 | 428.00 | 2.15% | 515,386 |
| Jan 19, 2026 | 417.00 | 424.50 | 415.00 | 419.00 | 419.00 | 0.24% | 686,032 |
| Jan 16, 2026 | 418.00 | 426.50 | 417.00 | 418.00 | 418.00 | -1.18% | 683,239 |
| Jan 15, 2026 | 405.00 | 427.50 | 403.50 | 423.00 | 423.00 | 6.28% | 1,504,571 |
| Jan 14, 2026 | 396.50 | 398.00 | 388.50 | 398.00 | 398.00 | 1.02% | 232,134 |
| Jan 13, 2026 | 393.50 | 394.00 | 386.00 | 394.00 | 394.00 | - | 415,738 |
| Jan 12, 2026 | 380.00 | 394.00 | 378.50 | 394.00 | 394.00 | 4.51% | 866,088 |
| Jan 9, 2026 | 379.00 | 380.00 | 373.00 | 377.00 | 377.00 | -0.53% | 529,678 |
| Jan 8, 2026 | 375.00 | 380.00 | 371.00 | 379.00 | 379.00 | 1.61% | 737,538 |
| Jan 7, 2026 | 374.50 | 374.50 | 369.00 | 373.00 | 373.00 | 0.40% | 533,505 |
| Jan 6, 2026 | 364.50 | 371.50 | 364.00 | 371.50 | 371.50 | 1.92% | 530,082 |
| Jan 5, 2026 | 366.50 | 369.00 | 359.50 | 364.50 | 364.50 | -0.55% | 882,330 |
| Jan 2, 2026 | 364.50 | 370.00 | 363.50 | 366.50 | 366.50 | 1.52% | 527,071 |
| Dec 31, 2025 | 364.00 | 365.50 | 361.00 | 361.00 | 361.00 | - | 367,819 |
| Dec 30, 2025 | 365.00 | 365.00 | 359.00 | 361.00 | 361.00 | -1.10% | 514,175 |
| Dec 29, 2025 | 369.50 | 369.50 | 364.00 | 365.00 | 365.00 | -0.41% | 502,881 |
| Dec 26, 2025 | 378.00 | 378.00 | 366.00 | 366.50 | 366.50 | -3.04% | 537,706 |
| Dec 24, 2025 | 380.00 | 381.00 | 377.50 | 378.00 | 378.00 | -0.13% | 303,918 |
| Dec 23, 2025 | 382.50 | 382.50 | 376.00 | 378.50 | 378.50 | -0.66% | 911,023 |
| Dec 22, 2025 | 391.00 | 391.00 | 379.50 | 381.00 | 381.00 | -1.42% | 512,178 |
| Dec 19, 2025 | 375.50 | 389.00 | 375.50 | 386.50 | 386.50 | 2.52% | 1,103,367 |
| Dec 18, 2025 | 371.00 | 380.00 | 371.00 | 377.00 | 377.00 | 1.62% | 586,685 |
| Dec 17, 2025 | 370.50 | 374.50 | 368.50 | 371.00 | 371.00 | 0.13% | 797,973 |
| Dec 16, 2025 | 377.50 | 381.00 | 370.00 | 370.50 | 370.50 | -4.02% | 1,002,002 |
| Dec 15, 2025 | 387.00 | 389.00 | 374.00 | 386.00 | 386.00 | 0.13% | 664,933 |
| Dec 12, 2025 | 389.50 | 390.00 | 380.50 | 385.50 | 385.50 | -0.26% | 734,211 |
| Dec 11, 2025 | 395.00 | 395.00 | 384.00 | 386.50 | 386.50 | -1.65% | 2,730,408 |
| Dec 10, 2025 | 392.00 | 394.50 | 389.00 | 393.00 | 393.00 | -0.38% | 585,840 |
| Dec 9, 2025 | 389.00 | 394.50 | 386.00 | 394.50 | 394.50 | 0.51% | 877,213 |
| Dec 8, 2025 | 393.00 | 394.50 | 387.00 | 392.50 | 392.50 | -0.13% | 956,574 |
| Dec 5, 2025 | 382.00 | 394.50 | 382.00 | 393.00 | 393.00 | 3.01% | 989,139 |
| Dec 4, 2025 | 379.00 | 383.00 | 377.50 | 381.50 | 381.50 | 0.79% | 959,404 |
| Dec 3, 2025 | 381.50 | 383.00 | 376.00 | 378.50 | 378.50 | -0.13% | 660,189 |
| Dec 2, 2025 | 374.00 | 383.50 | 374.00 | 379.00 | 379.00 | 1.74% | 702,066 |
| Dec 1, 2025 | 369.50 | 378.00 | 369.50 | 372.50 | 372.50 | - | 452,827 |
| Nov 28, 2025 | 375.00 | 378.00 | 371.50 | 372.50 | 372.50 | -1.19% | 445,240 |
| Nov 27, 2025 | 378.50 | 381.50 | 376.00 | 377.00 | 377.00 | -1.31% | 454,067 |
| Nov 26, 2025 | 374.00 | 386.50 | 374.00 | 382.00 | 382.00 | 2.83% | 694,061 |
| Nov 25, 2025 | 371.50 | 374.00 | 367.00 | 371.50 | 371.50 | -0.54% | 433,918 |
| Nov 24, 2025 | 369.00 | 379.00 | 369.00 | 373.50 | 373.50 | 1.77% | 1,779,224 |
| Nov 21, 2025 | 369.00 | 370.00 | 362.50 | 367.00 | 367.00 | 0.41% | 478,652 |
| Nov 20, 2025 | 369.50 | 370.00 | 364.00 | 365.50 | 365.50 | 1.11% | 358,286 |
| Nov 19, 2025 | 369.00 | 370.50 | 360.00 | 361.50 | 361.50 | -0.41% | 572,235 |
| Nov 18, 2025 | 364.00 | 369.50 | 360.00 | 363.00 | 363.00 | -2.55% | 738,432 |
| Nov 17, 2025 | 368.00 | 375.00 | 368.00 | 372.50 | 372.50 | 1.22% | 454,686 |
| Nov 14, 2025 | 359.00 | 379.00 | 359.00 | 368.00 | 368.00 | 0.27% | 1,242,539 |
| Nov 13, 2025 | 374.00 | 375.00 | 363.00 | 367.00 | 367.00 | -3.04% | 1,262,034 |
| Nov 12, 2025 | 374.00 | 383.50 | 373.00 | 378.50 | 378.50 | 1.88% | 930,468 |
| Nov 11, 2025 | 379.00 | 379.00 | 370.00 | 371.50 | 371.50 | - | 535,505 |
| Nov 10, 2025 | 369.50 | 374.50 | 366.50 | 371.50 | 371.50 | 0.41% | 495,618 |
| Nov 7, 2025 | 373.50 | 373.50 | 368.00 | 370.00 | 370.00 | -1.07% | 476,673 |
| Nov 6, 2025 | 370.50 | 377.00 | 369.00 | 374.00 | 374.00 | 1.08% | 434,407 |
| Nov 5, 2025 | 367.00 | 370.50 | 360.00 | 370.00 | 370.00 | -0.54% | 2,174,232 |
| Nov 4, 2025 | 376.50 | 382.50 | 370.50 | 372.00 | 372.00 | -1.46% | 576,600 |
| Nov 3, 2025 | 370.50 | 379.00 | 369.00 | 377.50 | 377.50 | 2.03% | 630,806 |
| Oct 31, 2025 | 379.00 | 379.00 | 366.50 | 370.00 | 370.00 | -1.20% | 1,117,307 |
| Oct 30, 2025 | 371.50 | 378.50 | 367.50 | 374.50 | 374.50 | 0.13% | 913,102 |
| Oct 29, 2025 | 378.00 | 381.00 | 373.00 | 374.00 | 374.00 | -0.80% | 950,483 |
| Oct 28, 2025 | 379.50 | 379.50 | 369.50 | 377.00 | 377.00 | -0.40% | 1,691,983 |
| Oct 27, 2025 | 388.50 | 390.50 | 377.50 | 378.50 | 378.50 | -0.39% | 1,493,813 |
| Oct 23, 2025 | 387.00 | 390.00 | 377.00 | 380.00 | 380.00 | -2.81% | 1,875,383 |
| Oct 22, 2025 | 390.50 | 396.00 | 390.00 | 391.00 | 391.00 | - | 517,865 |
| Oct 21, 2025 | 398.50 | 405.00 | 390.50 | 391.00 | 391.00 | -1.51% | 1,581,497 |
| Oct 20, 2025 | 396.00 | 403.00 | 396.00 | 397.00 | 397.00 | 0.63% | 567,741 |
| Oct 17, 2025 | 397.50 | 402.00 | 394.50 | 394.50 | 394.50 | -1.50% | 789,834 |
| Oct 16, 2025 | 401.00 | 407.00 | 398.00 | 400.50 | 400.50 | 0.50% | 1,181,504 |
| Oct 15, 2025 | 404.00 | 413.50 | 387.00 | 398.50 | 398.50 | -1.85% | 1,650,612 |
| Oct 14, 2025 | 403.00 | 417.00 | 403.00 | 406.00 | 406.00 | 0.74% | 820,136 |
| Oct 13, 2025 | 417.00 | 417.00 | 400.00 | 403.00 | 403.00 | -3.13% | 1,238,426 |
| Oct 9, 2025 | 430.00 | 432.00 | 413.00 | 416.00 | 416.00 | -2.58% | 899,922 |
| Oct 8, 2025 | 416.00 | 431.00 | 414.50 | 427.00 | 427.00 | 1.07% | 731,965 |
| Oct 7, 2025 | 413.50 | 428.00 | 411.00 | 422.50 | 422.50 | 2.18% | 814,496 |
| Oct 3, 2025 | 420.00 | 423.00 | 408.00 | 413.50 | 413.50 | -3.16% | 914,674 |
| Oct 2, 2025 | 424.00 | 430.00 | 422.00 | 427.00 | 427.00 | 1.91% | 593,594 |
| Oct 1, 2025 | 424.50 | 431.00 | 416.50 | 419.00 | 419.00 | -1.30% | 603,564 |