TWSE · 8464 · stock

Nien Made Enterprise Co., LTD. (8464) stock price history

Every TWSE trading session of Nien Made Enterprise Co., LTD. from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8464 data, free keyYear by year table

8464 adjusted close, 2007 to 2026

8464Nien Made Enterprise Co., LTD.
NT$372.50-13.0% over one year
2010201520202025
NT$478.63
All time high, 2025
NT$431.20
52 week high, NT$302.50 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

8464 key facts

  • Nien Made Enterprise Co., LTD. (8464) closed at NT$372.50 on Sep 24, 2026 on TWSE.
  • 8464's all time high close is NT$478.63, set on Aug 14, 2025; its all time low close is NT$23.16 on Jan 2, 2008.
  • 8464's 52 week range is NT$302.50 to NT$431.20.
  • 8464 returned -13.0% over the year to Sep 24, 2026 and +11.9% over five years.
  • Over ten years 8464 returned +30%, +2.6% a year compounded.
  • 8464's deepest drawdown was -53.9% from Oct 6, 2016 to Mar 23, 2020.
  • DataCedar holds 4,592 daily sessions of 8464 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8464 price chart, 2007 to 2026

8464 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$23.40NT$63.22NT$170.80NT$461.482010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8464 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+3.3%
3 months+6.9%
6 months+1.5%
Year to date+7.7%
1 year-13.0%
3 years+31.4%
5 years+11.9%
10 years+29.7%
Since Dec 31, 2007+1,492%
Compound annual growth, 18.7 years+15.9%

8464 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$478.63 on Aug 14, 2025
All time low close
NT$23.16 on Jan 2, 2008
52 week high
NT$431.20 on Sep 25, 2025
52 week low
NT$302.50 on May 28, 2026
Deepest drawdown
-53.9% from Oct 6, 2016 to Mar 23, 2020, recovered Aug 7, 2020
Best single session
+272.2% on Jan 19, 2015
Worst single session
-10.0% on Jan 30, 2020
Volatility, 1 year annualised
33.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2007
15.9×
Best calendar year
2015, +543%
Worst calendar year
2022, -26%

8464 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$349.27NT$419.70NT$302.50NT$372.50+7.7%157.2M178
2025NT$338.26NT$483.90NT$282.20NT$345.92+2.3%196.5M242
2024NT$312.12NT$484.55NT$293.76NT$338.26+7.0%183.7M242
2023NT$258.33NT$332.27NT$246.29NT$316.15+23.8%94.1M239
2022NT$342.39NT$345.73NT$199.82NT$255.30-25.7%122.7M246
2021NT$261.59NT$416.12NT$259.15NT$343.64+29.6%145.7M243
2020NT$218.40NT$305.12NT$129.93NT$265.25+21.2%224.3M245
2019NT$179.75NT$245.25NT$154.73NT$218.79+22.2%178.4M241
2018NT$231.71NT$236.09NT$131.59NT$179.00-22.8%127.1M245
2017NT$236.06NT$277.62NT$178.99NT$231.71-1.7%148.3M243
2016NT$153.78NT$291.35NT$136.54NT$235.70+51.2%275.8M244
2015NT$24.24NT$165.51NT$24.24NT$155.85+542.9%49M246
2014NT$24.24NT$24.24NT$24.24NT$24.240.0%0248
2013NT$24.24NT$24.24NT$24.24NT$24.240.0%0244
2012NT$24.24NT$24.24NT$24.24NT$24.240.0%0248
2011NT$24.24NT$24.24NT$24.24NT$24.240.0%0247
2010NT$24.24NT$24.24NT$24.24NT$24.240.0%0250
2009NT$24.24NT$24.24NT$24.24NT$24.240.0%0249
2008NT$23.16NT$24.60NT$23.10NT$24.24+3.6%6.3M251
2007NT$23.22NT$23.40NT$23.22NT$23.40n/a11.5K1

8464 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$372.50-0.4%
August 2026NT$374.00-1.8%
July 2026NT$381.00+10.1%
June 2026NT$346.00+9.0%
May 2026NT$317.50-9.5%
April 2026NT$351.00+6.4%
March 2026NT$330.00-14.7%
February 2026NT$386.64-5.5%
January 2026NT$409.16+18.3%
December 2025NT$345.92-3.1%
November 2025NT$356.94+0.7%
October 2025NT$354.54-12.8%

About the 8464 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8464/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8443 SHUI-MU International Co., Ltd.
  • 8454 momo.com Inc.
  • 8462 Power Wind Health Industry Incorporated
  • 8463 Ruentex Materials Co.,Ltd.
  • 8466 M.J. International Co., Ltd.
  • 8467 Bonny Worldwide Limited
  • 8473 Forest Water Environmental Engineering Co., Ltd.
  • 8476 Taiwan Environment Scientific Co., Ltd.

Common questions

8464 share price history

Start with any symbol.

Start free