Nien Made Enterprise Co., LTD. (TPE:8464)
Taiwan
· Delayed Price · Currency is TWD 350.00
-7.00 (-1.96%)
Apr 29, 2026, 11:49 AM CST
TPE:8464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 351.00 | 357.50 | 347.50 | 357.00 | 357.00 | 1.85% | 986,232 |
| Apr 27, 2026 | 349.50 | 358.00 | 344.00 | 350.50 | 350.50 | -1.54% | 1,062,302 |
| Apr 24, 2026 | 357.50 | 360.50 | 349.50 | 356.00 | 356.00 | -1.79% | 1,192,610 |
| Apr 23, 2026 | 369.00 | 370.00 | 358.00 | 362.50 | 362.50 | -2.55% | 723,890 |
| Apr 22, 2026 | 379.00 | 379.00 | 369.00 | 372.00 | 372.00 | -1.72% | 617,132 |
| Apr 21, 2026 | 372.00 | 379.50 | 368.50 | 378.50 | 378.50 | 2.44% | 814,544 |
| Apr 20, 2026 | 372.00 | 373.00 | 367.00 | 369.50 | 369.50 | 0.27% | 495,774 |
| Apr 17, 2026 | 372.00 | 374.00 | 366.00 | 368.50 | 368.50 | -0.41% | 417,716 |
| Apr 16, 2026 | 365.00 | 372.50 | 361.00 | 370.00 | 370.00 | 3.64% | 549,192 |
| Apr 15, 2026 | 373.00 | 374.00 | 356.00 | 357.00 | 357.00 | -5.31% | 1,372,349 |
| Apr 14, 2026 | 372.00 | 378.00 | 364.50 | 377.00 | 377.00 | 1.89% | 934,412 |
| Apr 13, 2026 | 383.00 | 383.00 | 368.00 | 370.00 | 370.00 | 3.93% | 1,198,814 |
| Apr 10, 2026 | 356.50 | 359.50 | 353.50 | 356.00 | 356.00 | 1.14% | 367,073 |
| Apr 9, 2026 | 351.50 | 353.50 | 345.50 | 352.00 | 352.00 | 0.43% | 631,838 |
| Apr 8, 2026 | 350.00 | 356.00 | 345.50 | 350.50 | 350.50 | 2.64% | 789,347 |
| Apr 7, 2026 | 341.00 | 343.00 | 331.00 | 341.50 | 341.50 | 1.34% | 642,035 |
| Apr 2, 2026 | 345.00 | 345.00 | 334.00 | 337.00 | 337.00 | -2.60% | 1,185,984 |
| Apr 1, 2026 | 340.00 | 346.50 | 336.50 | 346.00 | 346.00 | 4.85% | 1,245,971 |
| Mar 31, 2026 | 334.50 | 337.00 | 328.00 | 330.00 | 330.00 | -1.35% | 1,506,289 |
| Mar 30, 2026 | 335.00 | 341.00 | 331.50 | 334.50 | 334.50 | -3.04% | 834,389 |
| Mar 27, 2026 | 343.50 | 346.00 | 335.00 | 345.00 | 345.00 | 1.47% | 1,162,416 |
| Mar 26, 2026 | 344.50 | 344.50 | 336.00 | 340.00 | 340.00 | -0.73% | 1,517,141 |
| Mar 25, 2026 | 363.00 | 363.00 | 333.00 | 342.50 | 342.50 | -10.57% | 2,806,990 |
| Mar 24, 2026 | 393.00 | 393.00 | 381.50 | 383.00 | 366.94 | 1.19% | 661,572 |
| Mar 23, 2026 | 371.00 | 384.00 | 370.50 | 378.50 | 362.63 | -1.43% | 460,649 |
| Mar 20, 2026 | 383.50 | 385.50 | 376.00 | 384.00 | 367.90 | 0.13% | 776,521 |
| Mar 19, 2026 | 396.50 | 396.50 | 382.50 | 383.50 | 367.42 | -3.16% | 1,660,015 |
| Mar 18, 2026 | 407.00 | 407.00 | 392.00 | 396.00 | 379.39 | -1.74% | 1,104,325 |
| Mar 17, 2026 | 403.00 | 405.00 | 393.50 | 403.00 | 386.10 | 0.50% | 920,538 |
| Mar 16, 2026 | 386.50 | 401.50 | 386.50 | 401.00 | 384.18 | 3.89% | 1,159,891 |
| Mar 13, 2026 | 385.00 | 392.50 | 382.50 | 386.00 | 369.81 | -0.26% | 1,007,620 |
| Mar 12, 2026 | 390.00 | 395.50 | 386.00 | 387.00 | 370.77 | -1.78% | 1,357,007 |
| Mar 11, 2026 | 374.00 | 397.00 | 371.50 | 394.00 | 377.48 | 7.36% | 1,108,481 |
| Mar 10, 2026 | 374.50 | 374.50 | 365.00 | 367.00 | 351.61 | 0.55% | 690,564 |
| Mar 9, 2026 | 362.00 | 375.00 | 360.00 | 365.00 | 349.69 | -2.93% | 809,721 |
| Mar 6, 2026 | 371.00 | 386.00 | 370.00 | 376.00 | 360.23 | 2.17% | 705,581 |
| Mar 5, 2026 | 371.50 | 376.50 | 365.00 | 368.00 | 352.57 | 1.66% | 1,430,742 |
| Mar 4, 2026 | 382.00 | 382.00 | 362.00 | 362.00 | 346.82 | -5.24% | 839,988 |
| Mar 3, 2026 | 385.00 | 387.50 | 379.00 | 382.00 | 365.98 | -2.18% | 880,343 |
| Mar 2, 2026 | 383.50 | 403.00 | 383.50 | 390.50 | 374.12 | -3.22% | 1,261,890 |
| Feb 26, 2026 | 413.50 | 415.50 | 400.00 | 403.50 | 386.58 | -3.81% | 15,274,070 |
| Feb 25, 2026 | 419.00 | 423.00 | 414.00 | 419.50 | 401.91 | 2.19% | 2,169,970 |
| Feb 24, 2026 | 416.00 | 416.00 | 408.00 | 410.50 | 393.28 | -0.36% | 811,345 |
| Feb 23, 2026 | 407.00 | 414.50 | 396.50 | 412.00 | 394.72 | 3.00% | 1,838,599 |
| Feb 11, 2026 | 423.00 | 423.00 | 391.00 | 400.00 | 383.22 | -5.44% | 2,577,427 |
| Feb 10, 2026 | 418.50 | 423.00 | 414.50 | 423.00 | 405.26 | 1.81% | 521,631 |
| Feb 9, 2026 | 422.00 | 422.00 | 411.50 | 415.50 | 398.07 | -0.36% | 429,400 |
| Feb 6, 2026 | 412.50 | 417.50 | 409.00 | 417.00 | 399.51 | 0.24% | 443,763 |
| Feb 5, 2026 | 415.00 | 419.50 | 409.00 | 416.00 | 398.55 | -0.24% | 916,637 |
| Feb 4, 2026 | 418.00 | 424.00 | 416.50 | 417.00 | 399.51 | 0.85% | 1,065,914 |
| Feb 3, 2026 | 420.50 | 427.00 | 411.50 | 413.50 | 396.16 | -1.08% | 865,236 |
| Feb 2, 2026 | 424.00 | 426.00 | 415.50 | 418.00 | 400.47 | -2.11% | 1,763,332 |
| Jan 30, 2026 | 421.00 | 438.00 | 416.00 | 427.00 | 409.09 | 3.14% | 2,244,917 |
| Jan 29, 2026 | 415.00 | 420.00 | 410.00 | 414.00 | 396.64 | -0.12% | 2,227,604 |
| Jan 28, 2026 | 424.50 | 424.50 | 412.00 | 414.50 | 397.12 | -2.36% | 1,046,537 |
| Jan 27, 2026 | 416.50 | 425.00 | 416.50 | 424.50 | 406.70 | 1.92% | 353,778 |
| Jan 26, 2026 | 422.00 | 426.00 | 416.00 | 416.50 | 399.03 | -0.95% | 551,601 |
| Jan 23, 2026 | 402.00 | 420.50 | 401.00 | 420.50 | 402.86 | 2.56% | 1,326,836 |
| Jan 22, 2026 | 417.00 | 420.00 | 400.50 | 410.00 | 392.80 | -1.20% | 1,238,927 |
| Jan 21, 2026 | 419.00 | 425.00 | 412.50 | 415.00 | 397.60 | -3.04% | 769,420 |
| Jan 20, 2026 | 417.00 | 429.50 | 417.00 | 428.00 | 410.05 | 2.15% | 515,386 |
| Jan 19, 2026 | 417.00 | 424.50 | 415.00 | 419.00 | 401.43 | 0.24% | 686,032 |
| Jan 16, 2026 | 418.00 | 426.50 | 417.00 | 418.00 | 400.47 | -1.18% | 683,239 |
| Jan 15, 2026 | 405.00 | 427.50 | 403.50 | 423.00 | 405.26 | 6.28% | 1,504,571 |
| Jan 14, 2026 | 396.50 | 398.00 | 388.50 | 398.00 | 381.31 | 1.02% | 232,134 |
| Jan 13, 2026 | 393.50 | 394.00 | 386.00 | 394.00 | 377.48 | - | 415,738 |
| Jan 12, 2026 | 380.00 | 394.00 | 378.50 | 394.00 | 377.48 | 4.51% | 866,088 |
| Jan 9, 2026 | 379.00 | 380.00 | 373.00 | 377.00 | 361.19 | -0.53% | 529,678 |
| Jan 8, 2026 | 375.00 | 380.00 | 371.00 | 379.00 | 363.10 | 1.61% | 737,538 |
| Jan 7, 2026 | 374.50 | 374.50 | 369.00 | 373.00 | 357.36 | 0.40% | 533,505 |
| Jan 6, 2026 | 364.50 | 371.50 | 364.00 | 371.50 | 355.92 | 1.92% | 530,082 |
| Jan 5, 2026 | 366.50 | 369.00 | 359.50 | 364.50 | 349.21 | -0.55% | 882,330 |
| Jan 2, 2026 | 364.50 | 370.00 | 363.50 | 366.50 | 351.13 | 1.52% | 527,151 |
| Dec 31, 2025 | 364.00 | 365.50 | 361.00 | 361.00 | 345.86 | - | 367,819 |
| Dec 30, 2025 | 365.00 | 365.00 | 359.00 | 361.00 | 345.86 | -1.10% | 514,175 |
| Dec 29, 2025 | 369.50 | 369.50 | 364.00 | 365.00 | 349.69 | -0.41% | 502,881 |
| Dec 26, 2025 | 378.00 | 378.00 | 366.00 | 366.50 | 351.13 | -3.04% | 537,706 |
| Dec 24, 2025 | 380.00 | 381.00 | 377.50 | 378.00 | 362.15 | -0.13% | 303,918 |
| Dec 23, 2025 | 382.50 | 382.50 | 376.00 | 378.50 | 362.63 | -0.66% | 911,023 |
| Dec 22, 2025 | 391.00 | 391.00 | 379.50 | 381.00 | 365.02 | -1.42% | 512,178 |
| Dec 19, 2025 | 375.50 | 389.00 | 375.50 | 386.50 | 370.29 | 2.52% | 1,103,367 |
| Dec 18, 2025 | 371.00 | 380.00 | 371.00 | 377.00 | 361.19 | 1.62% | 586,685 |
| Dec 17, 2025 | 370.50 | 374.50 | 368.50 | 371.00 | 355.44 | 0.13% | 797,973 |
| Dec 16, 2025 | 377.50 | 381.00 | 370.00 | 370.50 | 354.96 | -4.02% | 1,002,002 |
| Dec 15, 2025 | 387.00 | 389.00 | 374.00 | 386.00 | 369.81 | 0.13% | 664,933 |
| Dec 12, 2025 | 389.50 | 390.00 | 380.50 | 385.50 | 369.33 | -0.26% | 734,211 |
| Dec 11, 2025 | 395.00 | 395.00 | 384.00 | 386.50 | 370.29 | -1.65% | 2,730,408 |
| Dec 10, 2025 | 392.00 | 394.50 | 389.00 | 393.00 | 376.52 | -0.38% | 585,840 |
| Dec 9, 2025 | 389.00 | 394.50 | 386.00 | 394.50 | 377.95 | 0.51% | 877,213 |
| Dec 8, 2025 | 393.00 | 394.50 | 387.00 | 392.50 | 376.04 | -0.13% | 956,574 |
| Dec 5, 2025 | 382.00 | 394.50 | 382.00 | 393.00 | 376.52 | 3.01% | 989,139 |
| Dec 4, 2025 | 379.00 | 383.00 | 377.50 | 381.50 | 365.50 | 0.79% | 959,404 |
| Dec 3, 2025 | 381.50 | 383.00 | 376.00 | 378.50 | 362.63 | -0.13% | 660,189 |
| Dec 2, 2025 | 374.00 | 383.50 | 374.00 | 379.00 | 363.10 | 1.74% | 702,066 |
| Dec 1, 2025 | 369.50 | 378.00 | 369.50 | 372.50 | 356.88 | - | 452,827 |
| Nov 28, 2025 | 375.00 | 378.00 | 371.50 | 372.50 | 356.88 | -1.19% | 536,135 |
| Nov 27, 2025 | 378.50 | 381.50 | 376.00 | 377.00 | 361.19 | -1.31% | 454,067 |
| Nov 26, 2025 | 374.00 | 386.50 | 374.00 | 382.00 | 365.98 | 2.83% | 694,061 |
| Nov 25, 2025 | 371.50 | 374.00 | 367.00 | 371.50 | 355.92 | -0.54% | 433,918 |
| Nov 24, 2025 | 369.00 | 379.00 | 369.00 | 373.50 | 357.84 | 1.77% | 1,779,224 |