Nien Hsing Textile Co., Ltd. - 1451.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	17.55	17.75	17.75	17.85	17.5	105,047
February 03, 2026	17.6	17.55	17.55	17.75	17.55	59,890
February 02, 2026	17.85	17.6	17.6	17.85	17.4	149,326
January 30, 2026	17.8	17.75	17.75	17.85	17.7	74,107
January 29, 2026	18.1	17.9	17.9	18.1	17.8	96,486
January 28, 2026	18.1	18.1	18.1	18.1	18	128,202
January 27, 2026	18.35	18.1	18.1	18.35	18.05	135,649
January 26, 2026	18.05	18.35	18.35	18.65	17.6	398,313
January 23, 2026	17.8	17.75	17.75	17.9	17.75	76,020
January 22, 2026	17.95	17.8	17.8	17.95	17.75	154,323
January 21, 2026	17.85	17.8	17.8	17.85	17.7	139,154
January 20, 2026	18.2	17.95	17.95	18.3	17.95	330,537
January 19, 2026	17.55	17.95	17.95	18.1	17.55	266,243
January 16, 2026	17.7	17.6	17.6	17.7	17.55	110,636
January 15, 2026	17.6	17.7	17.7	17.75	17.5	175,073
January 14, 2026	17.25	17.55	17.55	17.6	17.25	120,237
January 13, 2026	17.25	17.25	17.25	17.3	17.2	130,674
January 12, 2026	17.25	17.25	17.25	17.35	17.15	284,585
January 09, 2026	17.3	17.2	17.2	17.4	17.2	160,133
January 08, 2026	17.3	17.35	17.35	17.55	17.3	70,228
January 07, 2026	17.2	17.3	17.3	17.4	17.2	153,608
January 06, 2026	17.25	17.35	17.35	17.35	17.2	126,142
January 05, 2026	17.2	17.2	17.2	17.25	17.1	161,449
January 02, 2026	17.3	17.25	17.25	17.35	17.2	221,762
December 31, 2025	17.3	17.3	17.3	17.4	17.25	124,251
December 30, 2025	17.4	17.3	17.3	17.4	17.3	75,985
December 29, 2025	17.4	17.4	17.4	17.5	17.3	55,710
December 26, 2025	17.4	17.4	17.4	17.4	17.4	34,045
December 24, 2025	17.5	17.45	17.45	17.5	17.35	74,039
December 23, 2025	17.4	17.35	17.35	17.5	17.25	164,545
December 22, 2025	17.4	17.4	17.4	17.5	17.3	77,475
December 19, 2025	17.4	17.4	17.4	17.4	17.3	80,917
December 18, 2025	17.3	17.3	17.3	17.35	17.3	68,100
December 17, 2025	17.3	17.3	17.3	17.35	17.25	124,401
December 16, 2025	17.35	17.3	17.3	17.35	17.25	100,701
December 15, 2025	17.25	17.35	17.35	17.4	17.2	173,709
December 12, 2025	17.25	17.3	17.3	17.4	17.25	174,407
December 11, 2025	17.2	17.3	17.3	17.3	17.2	98,109
December 10, 2025	17.2	17.3	17.3	17.35	17.2	109,113
December 09, 2025	17.5	17.3	17.3	17.5	17.25	163,888
December 08, 2025	17.45	17.3	17.3	17.45	17.3	176,633
December 05, 2025	17.2	17.35	17.35	17.4	17.2	112,682
December 04, 2025	17.3	17.3	17.3	17.3	17.25	140,924
December 03, 2025	17.35	17.25	17.25	17.4	17.2	284,589
December 02, 2025	17.4	17.45	17.45	17.55	17.35	149,888
December 01, 2025	17.35	17.35	17.35	17.4	17.25	115,177
November 28, 2025	17.25	17.35	17.35	17.35	17.2	188,256
November 27, 2025	17.35	17.35	17.35	17.35	17.25	81,535
November 26, 2025	17.3	17.35	17.35	17.35	17.25	133,429
November 25, 2025	17.3	17.3	17.3	17.3	17.25	99,557
November 24, 2025	17.3	17.25	17.25	17.3	17.2	97,025
November 21, 2025	17.1	17.25	17.25	17.25	17.1	70,735
November 20, 2025	17.3	17.3	17.3	17.4	17.15	91,598
November 19, 2025	17.3	17.15	17.15	17.3	17.15	130,177
November 18, 2025	17.35	17.3	17.3	17.5	17.3	224,249
November 17, 2025	17.65	17.55	17.55	17.7	17.55	226,938
November 14, 2025	17.45	17.6	17.6	17.65	17.35	294,674
November 13, 2025	17.3	17.4	17.4	17.4	17.25	388,575
November 12, 2025	17.15	17.25	17.25	17.25	17.05	396,724
November 11, 2025	17.05	17.1	17.1	17.2	17	465,703

Nien Hsing Textile Co., Ltd. (1451.TW) TAI