Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan
· Delayed Price · Currency is TWD 393.00
+11.50 (3.01%)
At close: Dec 5, 2025
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 430.50 | 439.50 | 424.50 | 424.50 | 424.50 | -1.85% | 538,990 |
| Sep 26, 2025 | 440.50 | 440.50 | 430.00 | 432.50 | 432.50 | -0.46% | 604,360 |
| Sep 25, 2025 | 445.00 | 450.00 | 434.50 | 434.50 | 434.50 | -2.80% | 704,787 |
| Sep 24, 2025 | 446.00 | 448.50 | 442.50 | 447.00 | 447.00 | 1.13% | 492,452 |
| Sep 23, 2025 | 451.00 | 455.50 | 442.00 | 442.00 | 442.00 | -2.32% | 700,951 |
| Sep 22, 2025 | 462.50 | 466.00 | 452.50 | 452.50 | 452.50 | -1.95% | 763,993 |
| Sep 19, 2025 | 474.50 | 474.50 | 461.00 | 461.50 | 461.50 | -1.70% | 502,662 |
| Sep 18, 2025 | 460.00 | 472.00 | 459.00 | 469.50 | 469.50 | 2.85% | 564,104 |
| Sep 17, 2025 | 459.00 | 472.50 | 456.50 | 456.50 | 456.50 | 0.55% | 583,341 |
| Sep 16, 2025 | 453.50 | 461.50 | 453.50 | 454.00 | 454.00 | -0.11% | 182,279 |
| Sep 15, 2025 | 457.50 | 462.50 | 453.00 | 454.50 | 454.50 | -0.66% | 324,753 |
| Sep 12, 2025 | 450.50 | 458.00 | 450.50 | 457.50 | 457.50 | 1.55% | 381,452 |
| Sep 11, 2025 | 446.00 | 456.00 | 444.00 | 450.50 | 450.50 | -0.33% | 526,574 |
| Sep 10, 2025 | 452.00 | 456.50 | 443.00 | 452.00 | 452.00 | - | 663,373 |
| Sep 9, 2025 | 464.00 | 467.50 | 450.50 | 452.00 | 452.00 | -2.90% | 1,007,450 |
| Sep 8, 2025 | 451.00 | 475.50 | 451.00 | 465.50 | 465.50 | 3.10% | 1,030,115 |
| Sep 5, 2025 | 449.50 | 458.00 | 446.00 | 451.50 | 451.50 | 1.01% | 565,331 |
| Sep 4, 2025 | 449.00 | 453.00 | 438.50 | 447.00 | 447.00 | -0.33% | 590,247 |
| Sep 3, 2025 | 448.50 | 456.00 | 447.00 | 448.50 | 448.50 | - | 1,075,531 |
| Sep 2, 2025 | 442.00 | 456.00 | 441.00 | 448.50 | 448.50 | 2.05% | 648,325 |
| Sep 1, 2025 | 434.00 | 452.00 | 429.00 | 439.50 | 439.50 | 1.62% | 603,526 |
| Aug 29, 2025 | 449.00 | 452.50 | 427.50 | 432.50 | 432.50 | -3.89% | 1,266,058 |
| Aug 28, 2025 | 448.00 | 455.00 | 448.00 | 450.00 | 450.00 | -0.11% | 403,557 |
| Aug 27, 2025 | 445.00 | 463.00 | 445.00 | 450.50 | 450.50 | 0.45% | 575,017 |
| Aug 26, 2025 | 450.00 | 454.00 | 444.00 | 448.50 | 448.50 | -0.88% | 739,125 |
| Aug 25, 2025 | 446.50 | 456.00 | 446.50 | 452.50 | 452.50 | 0.56% | 537,428 |
| Aug 22, 2025 | 450.00 | 453.00 | 442.00 | 450.00 | 450.00 | -0.33% | 608,597 |
| Aug 21, 2025 | 458.00 | 460.50 | 449.00 | 451.50 | 451.50 | -0.44% | 585,216 |
| Aug 20, 2025 | 447.00 | 459.00 | 443.00 | 453.50 | 453.50 | 1.34% | 1,136,064 |
| Aug 19, 2025 | 454.00 | 455.50 | 445.50 | 447.50 | 447.50 | -1.76% | 781,822 |
| Aug 18, 2025 | 473.00 | 475.50 | 455.00 | 455.50 | 455.50 | -4.11% | 723,784 |
| Aug 15, 2025 | 490.50 | 490.50 | 462.00 | 475.00 | 475.00 | -4.90% | 979,241 |
| Aug 14, 2025 | 452.00 | 505.00 | 452.00 | 499.50 | 499.50 | 6.73% | 1,083,933 |
| Aug 13, 2025 | 459.50 | 473.00 | 443.00 | 468.00 | 468.00 | 3.20% | 1,688,213 |
| Aug 12, 2025 | 446.00 | 456.00 | 446.00 | 453.50 | 453.50 | 0.55% | 333,114 |
| Aug 11, 2025 | 455.00 | 460.00 | 448.00 | 451.00 | 451.00 | -0.88% | 574,363 |
| Aug 8, 2025 | 460.00 | 472.00 | 453.50 | 455.00 | 455.00 | -1.52% | 811,996 |
| Aug 7, 2025 | 451.00 | 464.50 | 440.00 | 462.00 | 462.00 | 6.70% | 1,581,212 |
| Aug 6, 2025 | 431.00 | 437.50 | 422.50 | 433.00 | 433.00 | -0.46% | 405,664 |
| Aug 5, 2025 | 432.00 | 438.00 | 430.50 | 435.00 | 435.00 | 0.93% | 481,452 |
| Aug 4, 2025 | 413.50 | 431.00 | 408.00 | 431.00 | 431.00 | 2.99% | 480,961 |
| Aug 1, 2025 | 421.00 | 427.50 | 418.50 | 418.50 | 418.50 | -2.56% | 292,382 |
| Jul 31, 2025 | 430.50 | 432.00 | 426.00 | 429.50 | 429.50 | -1.04% | 1,226,789 |
| Jul 30, 2025 | 410.00 | 438.00 | 410.00 | 434.00 | 434.00 | 6.90% | 1,099,668 |
| Jul 29, 2025 | 422.50 | 422.50 | 405.00 | 406.00 | 406.00 | -3.10% | 415,249 |
| Jul 28, 2025 | 420.00 | 430.00 | 417.50 | 419.00 | 419.00 | 0.36% | 732,962 |
| Jul 25, 2025 | 410.00 | 417.50 | 406.00 | 417.50 | 417.50 | 1.46% | 749,733 |
| Jul 24, 2025 | 404.00 | 411.50 | 404.00 | 411.50 | 411.50 | 1.48% | 584,988 |
| Jul 23, 2025 | 401.50 | 408.00 | 399.00 | 405.50 | 405.50 | 1.38% | 754,126 |
| Jul 22, 2025 | 407.00 | 408.50 | 398.50 | 400.00 | 400.00 | -2.08% | 440,362 |
| Jul 21, 2025 | 403.50 | 412.00 | 403.50 | 408.50 | 408.50 | 0.62% | 369,582 |
| Jul 18, 2025 | 421.50 | 421.50 | 404.00 | 406.00 | 406.00 | -2.40% | 265,959 |
| Jul 17, 2025 | 404.00 | 419.00 | 404.00 | 416.00 | 416.00 | 2.97% | 643,405 |
| Jul 16, 2025 | 406.00 | 409.00 | 402.00 | 404.00 | 404.00 | -1.22% | 160,217 |
| Jul 15, 2025 | 408.00 | 410.00 | 405.50 | 409.00 | 409.00 | 0.99% | 399,081 |