Nan Ren Hu Leisure Amusement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	12.150	12.150	12.000	12.000	12.000	303,000
2024-05-13	11.950	12.150	11.950	12.150	12.150	311,000
2024-05-10	12.000	12.100	11.900	12.050	12.050	491,000
2024-05-09	12.050	12.050	11.900	11.900	11.900	192,000
2024-05-08	12.050	12.050	11.950	12.000	12.000	256,000
2024-05-07	12.150	12.150	12.000	12.050	12.050	182,000
2024-05-06	12.150	12.150	12.000	12.000	12.000	355,000
2024-05-03	12.250	12.250	12.150	12.150	12.150	305,000
2024-05-02	12.250	12.300	12.150	12.250	12.250	416,000
2024-04-30	12.350	12.350	12.150	12.250	12.250	707,000
2024-04-29	12.300	12.350	12.150	12.300	12.300	779,000
2024-04-26	12.100	12.300	12.000	12.200	12.200	1,012,000
2024-04-25	11.900	12.300	11.900	12.100	12.100	1,349,000
2024-04-24	11.800	11.850	11.700	11.850	11.850	695,000
2024-04-23	11.600	11.800	11.600	11.750	11.750	534,000
2024-04-22	11.650	11.750	11.600	11.600	11.600	517,000
2024-04-19	11.950	11.950	11.600	11.650	11.650	930,000
2024-04-18	11.850	11.950	11.800	11.900	11.900	419,000
2024-04-17	11.800	11.950	11.800	11.850	11.850	401,000
2024-04-16	11.950	11.950	11.750	11.800	11.800	992,000
2024-04-15	11.900	12.000	11.900	11.950	11.950	378,000
2024-04-12	12.050	12.050	11.950	11.950	11.950	486,000
2024-04-11	12.000	12.250	12.000	12.100	12.100	1,010,000
2024-04-10	12.000	12.100	11.950	12.000	12.000	586,000
2024-04-09	12.000	12.050	11.950	12.000	12.000	248,000
2024-04-08	12.050	12.050	11.850	11.950	11.950	698,000
2024-04-03	12.050	12.050	11.800	11.950	11.950	749,000
2024-04-02	12.150	12.150	11.950	11.950	11.950	1,009,000
2024-04-01	12.100	12.150	12.050	12.150	12.150	227,000
2024-03-29	12.100	12.150	12.050	12.050	12.050	197,000
2024-03-28	12.100	12.200	12.050	12.100	12.100	342,000
2024-03-27	12.100	12.150	12.050	12.100	12.100	379,000
2024-03-26	12.150	12.150	12.050	12.050	12.050	658,000
2024-03-25	12.150	12.150	12.150	12.150	12.150	510,165
2024-03-22	12.150	12.150	12.100	12.150	12.150	320,000
2024-03-21	12.100	12.150	12.050	12.100	12.100	332,000
2024-03-20	12.100	12.100	12.100	12.100	12.100	603,210
2024-03-19	12.100	12.150	12.050	12.100	12.100	312,000
2024-03-18	12.150	12.150	12.050	12.100	12.100	398,000
2024-03-15	12.100	12.200	12.000	12.050	12.050	751,000
2024-03-14	12.200	12.200	12.100	12.100	12.100	455,000
2024-03-13	12.200	12.300	12.100	12.200	12.200	922,000
2024-03-12	12.300	12.350	12.200	12.250	12.250	456,000
2024-03-11	12.200	12.400	12.100	12.400	12.400	832,000
2024-03-08	12.150	12.350	12.100	12.100	12.100	898,000
2024-03-07	12.150	12.200	12.050	12.100	12.100	731,000
2024-03-06	12.250	12.300	12.150	12.150	12.150	791,000
2024-03-05	12.300	12.300	12.150	12.200	12.200	694,000
2024-03-04	12.500	12.500	12.150	12.150	12.150	951,000
2024-03-01	12.150	12.500	12.100	12.450	12.450	1,244,000
2024-02-29	12.100	12.200	12.050	12.100	12.100	416,000
2024-02-27	12.100	12.200	12.000	12.100	12.100	578,000
2024-02-26	12.050	12.150	12.050	12.100	12.100	455,000
2024-02-23	12.100	12.100	12.050	12.050	12.050	644,000
2024-02-22	12.100	12.150	12.050	12.100	12.100	499,000
2024-02-21	12.150	12.200	12.100	12.100	12.100	469,000
2024-02-20	12.050	12.250	12.050	12.100	12.100	403,000
2024-02-19	12.150	12.200	12.050	12.050	12.050	784,000
2024-02-16	12.050	12.150	12.000	12.100	12.100	638,000
2024-02-15	12.400	12.400	12.100	12.150	12.150	817,000

← NewerPage 11 of 21 · 1,222 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.