Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.160 | 7.180 | 7.130 | 7.150 | 7.150 | 279,592 |
| 2026-10-19 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 316,303 |
| 2026-10-16 | 7.230 | 7.240 | 7.200 | 7.230 | 7.230 | 499,738 |
| 2026-10-15 | 7.280 | 7.300 | 7.200 | 7.220 | 7.220 | 653,334 |
| 2026-10-14 | 7.310 | 7.350 | 7.300 | 7.300 | 7.300 | 170,070 |
| 2026-10-13 | 7.400 | 7.450 | 7.300 | 7.310 | 7.310 | 148,141 |
| 2026-10-12 | 7.390 | 7.430 | 7.350 | 7.360 | 7.360 | 358,757 |
| 2026-10-08 | 7.350 | 7.410 | 7.320 | 7.390 | 7.390 | 135,480 |
| 2026-10-07 | 7.300 | 7.400 | 7.290 | 7.380 | 7.380 | 226,820 |
| 2026-10-06 | 7.290 | 7.330 | 7.250 | 7.290 | 7.290 | 341,000 |
| 2026-10-05 | 7.340 | 7.350 | 7.280 | 7.290 | 7.290 | 243,500 |
| 2026-10-02 | 7.400 | 7.400 | 7.310 | 7.330 | 7.330 | 193,794 |
| 2026-10-01 | 7.360 | 7.430 | 7.350 | 7.400 | 7.400 | 223,120 |
| 2026-09-30 | 7.400 | 7.400 | 7.290 | 7.320 | 7.320 | 355,047 |
| 2026-09-29 | 7.310 | 7.650 | 7.250 | 7.400 | 7.400 | 441,102 |
| 2026-09-24 | 7.260 | 7.260 | 7.230 | 7.260 | 7.260 | 216,540 |
| 2026-09-23 | 7.250 | 7.290 | 7.240 | 7.260 | 7.260 | 330,300 |
| 2026-09-22 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 353,753 |
| 2026-09-21 | 7.350 | 7.360 | 7.270 | 7.320 | 7.320 | 356,002 |
| 2026-09-18 | 7.450 | 7.450 | 7.310 | 7.380 | 7.380 | 227,000 |
| 2026-09-17 | 7.390 | 7.450 | 7.350 | 7.400 | 7.400 | 142,000 |
| 2026-09-16 | 7.290 | 7.490 | 7.250 | 7.380 | 7.380 | 384,350 |
| 2026-09-15 | 7.380 | 7.400 | 7.300 | 7.310 | 7.310 | 208,000 |
| 2026-09-14 | 7.440 | 7.440 | 7.290 | 7.330 | 7.330 | 656,894 |
| 2026-09-11 | 7.500 | 7.500 | 7.380 | 7.450 | 7.450 | 536,560 |
| 2026-09-10 | 7.510 | 7.530 | 7.450 | 7.490 | 7.490 | 661,037 |
| 2026-09-09 | 7.550 | 7.600 | 7.490 | 7.510 | 7.510 | 676,315 |
| 2026-09-08 | 7.620 | 7.620 | 7.550 | 7.550 | 7.550 | 704,644 |
| 2026-09-07 | 7.680 | 7.700 | 7.610 | 7.620 | 7.620 | 447,122 |
| 2026-09-04 | 7.700 | 7.770 | 7.680 | 7.680 | 7.680 | 385,008 |
| 2026-09-03 | 7.770 | 7.780 | 7.700 | 7.700 | 7.700 | 412,001 |
| 2026-09-02 | 7.810 | 7.810 | 7.730 | 7.740 | 7.740 | 268,000 |
| 2026-09-01 | 7.820 | 7.850 | 7.750 | 7.790 | 7.790 | 266,101 |
| 2026-08-31 | 7.790 | 7.860 | 7.720 | 7.800 | 7.800 | 345,049 |
| 2026-08-28 | 7.900 | 7.900 | 7.750 | 7.790 | 7.790 | 923,000 |
| 2026-08-27 | 7.900 | 7.920 | 7.830 | 7.860 | 7.860 | 458,305 |
| 2026-08-26 | 7.910 | 7.920 | 7.840 | 7.900 | 7.900 | 391,000 |
| 2026-08-25 | 7.920 | 7.950 | 7.880 | 7.900 | 7.900 | 161,002 |
| 2026-08-24 | 8.010 | 8.020 | 7.910 | 7.920 | 7.920 | 265,001 |
| 2026-08-21 | 7.920 | 8.050 | 7.910 | 8.010 | 8.010 | 223,000 |
| 2026-08-20 | 7.910 | 7.930 | 7.870 | 7.910 | 7.910 | 289,488 |
| 2026-08-19 | 7.890 | 7.910 | 7.820 | 7.900 | 7.900 | 230,001 |
| 2026-08-18 | 8.000 | 8.000 | 7.880 | 7.890 | 7.890 | 327,101 |
| 2026-08-17 | 7.910 | 7.980 | 7.860 | 7.940 | 7.940 | 302,180 |
| 2026-08-14 | 8.080 | 8.080 | 7.850 | 7.910 | 7.910 | 777,000 |
| 2026-08-13 | 8.110 | 8.200 | 8.070 | 8.080 | 8.080 | 312,000 |
| 2026-08-12 | 8.080 | 8.130 | 8.080 | 8.110 | 8.110 | 215,000 |
| 2026-08-11 | 8.180 | 8.190 | 8.030 | 8.080 | 8.080 | 465,100 |
| 2026-08-10 | 8.290 | 8.360 | 8.170 | 8.200 | 8.200 | 522,000 |
| 2026-08-07 | 8.150 | 8.270 | 8.140 | 8.190 | 8.190 | 324,650 |
| 2026-08-06 | 8.120 | 8.200 | 8.090 | 8.140 | 8.140 | 303,000 |
| 2026-08-05 | 8.160 | 8.200 | 8.120 | 8.120 | 8.120 | 561,264 |
| 2026-08-04 | 8.140 | 8.140 | 8.080 | 8.140 | 8.140 | 344,001 |
| 2026-08-03 | 8.200 | 8.200 | 8.060 | 8.120 | 8.120 | 217,003 |
| 2026-07-31 | 8.210 | 8.300 | 8.130 | 8.200 | 8.200 | 318,000 |
| 2026-07-30 | 8.150 | 8.230 | 8.080 | 8.170 | 8.170 | 474,001 |
| 2026-07-29 | 8.350 | 8.370 | 8.020 | 8.150 | 8.150 | 787,000 |
| 2026-07-28 | 8.500 | 8.500 | 8.300 | 8.350 | 8.350 | 442,002 |
| 2026-07-27 | 8.520 | 8.670 | 8.500 | 8.550 | 8.550 | 326,000 |
| 2026-07-24 | 8.510 | 8.630 | 8.470 | 8.520 | 8.520 | 264,060 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-10 | 0.1948 TWD |
| 2020-08-26 | 0.1948 TWD |
| 2019-08-21 | 0.4185 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.