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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	17.25	17.05	17.05	17.25	16.8	412,468
November 07, 2025	16.8	16.75	16.75	16.9	16.7	145,254
November 06, 2025	17.1	16.8	16.8	17.1	16.75	259,380
November 05, 2025	16.6	17.05	17.05	17.35	16.55	348,466
November 04, 2025	16.7	16.65	16.65	16.7	16.55	152,924
November 03, 2025	16.95	16.7	16.7	16.95	16.6	248,119
October 31, 2025	16.8	16.6	16.6	16.8	16.6	265,933
October 30, 2025	16.95	16.8	16.8	17	16.7	371,962
October 29, 2025	17.05	16.95	16.95	17.1	16.9	380,225
October 28, 2025	17.2	17	17	17.2	17	180,576
October 27, 2025	17.1	17.2	17.2	17.2	17.05	147,231
October 23, 2025	17.1	17.1	17.1	17.2	17.05	122,649
October 22, 2025	17.1	17.05	17.05	17.1	17.05	123,850
October 21, 2025	17.15	17.05	17.05	17.15	17	411,943
October 20, 2025	17.25	17.15	17.15	17.3	17	432,278

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