Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 14.500 | 15.100 | 14.250 | 14.750 | 14.750 | 1,790,000 |
| 2024-08-06 | 14.900 | 15.400 | 13.400 | 14.150 | 14.150 | 5,531,000 |
| 2024-08-05 | 15.950 | 16.050 | 14.850 | 14.850 | 14.850 | 4,711,000 |
| 2024-08-02 | 17.500 | 17.700 | 16.400 | 16.500 | 16.500 | 8,160,000 |
| 2024-08-01 | 16.650 | 17.850 | 16.650 | 17.500 | 17.500 | 8,023,000 |
| 2024-07-31 | 16.950 | 17.100 | 16.600 | 16.600 | 16.600 | 2,254,000 |
| 2024-07-30 | 16.450 | 16.800 | 16.200 | 16.800 | 16.800 | 2,082,000 |
| 2024-07-29 | 16.600 | 17.400 | 16.400 | 16.450 | 16.450 | 5,600,000 |
| 2024-07-26 | 15.700 | 16.600 | 15.550 | 16.350 | 16.350 | 2,820,000 |
| 2024-07-25 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-07-24 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-07-23 | 16.400 | 16.650 | 16.000 | 16.100 | 16.100 | 3,290,000 |
| 2024-07-22 | 17.000 | 17.050 | 15.850 | 16.400 | 16.400 | 6,742,000 |
| 2024-07-19 | 16.600 | 17.050 | 16.400 | 16.400 | 16.400 | 7,054,000 |
| 2024-07-18 | 16.300 | 16.900 | 15.900 | 16.450 | 16.450 | 3,703,000 |
| 2024-07-17 | 16.050 | 16.950 | 16.050 | 16.550 | 16.550 | 10,561,000 |
| 2024-07-16 | 15.500 | 15.900 | 15.450 | 15.850 | 15.850 | 2,975,000 |
| 2024-07-15 | 15.800 | 15.800 | 15.250 | 15.400 | 15.400 | 2,485,000 |
| 2024-07-12 | 15.800 | 15.950 | 15.550 | 15.750 | 15.750 | 4,233,000 |
| 2024-07-11 | 14.900 | 15.850 | 14.850 | 15.750 | 15.750 | 10,991,000 |
| 2024-07-10 | 14.800 | 15.200 | 14.800 | 14.900 | 14.900 | 2,926,000 |
| 2024-07-09 | 14.800 | 14.800 | 14.400 | 14.800 | 14.800 | 1,797,000 |
| 2024-07-08 | 14.800 | 15.050 | 14.400 | 14.800 | 14.800 | 3,170,000 |
| 2024-07-05 | 14.750 | 14.800 | 14.600 | 14.650 | 14.650 | 1,141,000 |
| 2024-07-04 | 14.550 | 14.800 | 14.500 | 14.750 | 14.750 | 1,896,000 |
| 2024-07-03 | 14.900 | 14.950 | 14.600 | 14.700 | 14.700 | 2,147,000 |
| 2024-07-02 | 15.000 | 15.150 | 14.750 | 14.900 | 14.900 | 2,170,000 |
| 2024-07-01 | 15.000 | 15.050 | 14.750 | 15.050 | 15.050 | 2,418,000 |
| 2024-06-28 | 14.900 | 15.300 | 14.600 | 14.950 | 14.950 | 2,982,000 |
| 2024-06-27 | 15.000 | 15.450 | 14.750 | 14.900 | 14.900 | 9,729,000 |
| 2024-06-26 | 14.300 | 15.100 | 14.150 | 14.900 | 14.900 | 6,345,000 |
| 2024-06-25 | 13.800 | 14.250 | 13.200 | 14.200 | 14.200 | 2,844,000 |
| 2024-06-24 | 14.250 | 14.250 | 13.800 | 13.800 | 13.800 | 1,806,000 |
| 2024-06-21 | 13.850 | 14.650 | 13.850 | 14.250 | 14.250 | 3,274,000 |
| 2024-06-20 | 14.450 | 14.450 | 13.800 | 13.850 | 13.850 | 3,587,000 |
| 2024-06-19 | 14.700 | 14.700 | 14.100 | 14.200 | 14.200 | 4,664,000 |
| 2024-06-18 | 15.000 | 15.200 | 14.550 | 14.650 | 14.650 | 7,753,000 |
| 2024-06-17 | 15.300 | 15.300 | 14.550 | 14.950 | 14.950 | 19,384,000 |
| 2024-06-14 | 12.700 | 13.950 | 12.700 | 13.950 | 13.950 | 7,387,000 |
| 2024-06-13 | 12.900 | 12.900 | 12.600 | 12.700 | 12.700 | 1,484,000 |
| 2024-06-12 | 12.450 | 12.700 | 12.350 | 12.700 | 12.700 | 1,817,000 |
| 2024-06-11 | 12.100 | 12.350 | 12.100 | 12.300 | 12.300 | 1,163,000 |
| 2024-06-07 | 12.100 | 12.100 | 12.000 | 12.050 | 12.050 | 243,000 |
| 2024-06-06 | 12.100 | 12.100 | 12.000 | 12.000 | 12.000 | 253,000 |
| 2024-06-05 | 12.100 | 12.150 | 12.050 | 12.050 | 12.050 | 260,000 |
| 2024-06-04 | 12.000 | 12.100 | 12.000 | 12.000 | 12.000 | 136,000 |
| 2024-06-03 | 12.100 | 12.150 | 12.000 | 12.050 | 12.050 | 272,000 |
| 2024-05-31 | 12.050 | 12.150 | 12.050 | 12.050 | 12.050 | 199,000 |
| 2024-05-30 | 12.150 | 12.200 | 12.000 | 12.000 | 12.000 | 395,000 |
| 2024-05-29 | 12.350 | 12.400 | 12.150 | 12.150 | 12.150 | 776,000 |
| 2024-05-28 | 12.050 | 12.350 | 12.050 | 12.250 | 12.250 | 1,506,000 |
| 2024-05-27 | 12.050 | 12.050 | 11.950 | 11.950 | 11.950 | 219,000 |
| 2024-05-24 | 12.000 | 12.000 | 11.900 | 11.950 | 11.950 | 375,000 |
| 2024-05-23 | 12.200 | 12.200 | 12.000 | 12.000 | 12.000 | 575,000 |
| 2024-05-22 | 12.150 | 12.250 | 11.950 | 12.250 | 12.250 | 651,000 |
| 2024-05-21 | 12.250 | 12.250 | 12.000 | 12.050 | 12.050 | 533,000 |
| 2024-05-20 | 12.250 | 12.300 | 12.050 | 12.100 | 12.100 | 628,000 |
| 2024-05-17 | 12.000 | 12.150 | 12.000 | 12.100 | 12.100 | 227,000 |
| 2024-05-16 | 12.100 | 12.100 | 12.000 | 12.050 | 12.050 | 350,000 |
| 2024-05-15 | 12.000 | 12.100 | 12.000 | 12.000 | 12.000 | 444,000 |
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.