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
2024-02-05	12.350	12.500	12.250	12.250	12.250	573,000
2024-02-02	12.250	12.300	12.150	12.300	12.300	319,000
2024-02-01	12.150	12.250	12.150	12.200	12.200	269,000
2024-01-31	12.200	12.200	12.150	12.150	12.150	190,000
2024-01-30	12.250	12.350	12.200	12.200	12.200	217,000
2024-01-29	12.300	12.400	12.150	12.200	12.200	845,000
2024-01-26	12.100	12.300	12.000	12.200	12.200	1,224,000
2024-01-25	12.300	12.300	12.100	12.100	12.100	183,000
2024-01-24	12.300	12.350	12.200	12.200	12.200	158,000
2024-01-23	12.150	12.400	12.150	12.300	12.300	263,000
2024-01-22	12.100	12.250	12.050	12.100	12.100	955,000
2024-01-19	12.150	12.200	12.050	12.100	12.100	202,000
2024-01-18	12.100	12.150	12.050	12.050	12.050	146,000
2024-01-17	12.000	12.200	12.000	12.050	12.050	277,000
2024-01-16	12.300	12.300	12.050	12.050	12.050	459,000
2024-01-15	12.350	12.350	12.200	12.250	12.250	462,301
2024-01-12	12.300	12.400	12.250	12.300	12.300	211,000
2024-01-11	12.250	12.400	12.150	12.300	12.300	442,000
2024-01-10	12.450	12.450	12.200	12.200	12.200	694,000
2024-01-09	12.650	12.650	12.450	12.450	12.450	315,000
2024-01-08	12.750	12.800	12.650	12.650	12.650	251,000
2024-01-05	12.650	12.900	12.600	12.650	12.650	206,000
2024-01-04	12.700	12.750	12.600	12.600	12.600	177,000
2024-01-03	12.650	12.800	12.650	12.700	12.700	261,000
2024-01-02	12.950	12.950	12.700	12.800	12.800	545,000
2023-12-29	12.450	13.000	12.450	12.900	12.900	1,334,000
2023-12-28	12.500	12.500	12.400	12.450	12.450	353,000
2023-12-27	12.600	12.600	12.450	12.500	12.500	267,000
2023-12-26	12.450	12.600	12.400	12.550	12.550	269,000
2023-12-25	12.400	12.500	12.400	12.400	12.400	243,000
2023-12-22	12.500	12.500	12.400	12.400	12.400	107,000
2023-12-21	12.550	12.600	12.450	12.450	12.450	316,000
2023-12-20	12.500	12.700	12.500	12.600	12.600	356,000
2023-12-19	12.650	12.650	12.400	12.400	12.400	610,000
2023-12-18	12.550	12.750	12.550	12.650	12.650	253,000
2023-12-15	12.600	12.800	12.550	12.550	12.550	410,000
2023-12-14	12.700	12.700	12.550	12.550	12.550	438,000
2023-12-13	12.650	12.650	12.600	12.600	12.600	324,000
2023-12-12	12.900	12.900	12.600	12.650	12.650	333,000
2023-12-11	12.600	12.850	12.600	12.800	12.800	418,000
2023-12-08	12.850	12.850	12.600	12.750	12.750	379,000
2023-12-07	12.950	12.950	12.750	12.750	12.750	373,000
2023-12-06	12.950	12.950	12.850	12.900	12.900	316,000
2023-12-05	13.100	13.100	12.850	12.900	12.900	368,000
2023-12-04	13.050	13.100	13.000	13.050	13.050	373,000
2023-12-01	12.950	13.150	12.950	12.950	12.950	322,000
2023-11-30	12.950	13.050	12.900	12.950	12.950	258,000
2023-11-29	13.000	13.150	12.900	12.900	12.900	436,000
2023-11-28	13.050	13.200	13.000	13.000	13.000	451,000
2023-11-27	13.300	13.300	13.050	13.050	13.050	482,000
2023-11-24	13.350	13.350	13.150	13.300	13.300	623,000
2023-11-23	13.400	13.600	13.250	13.350	13.350	772,000
2023-11-22	13.500	13.700	13.300	13.350	13.350	631,000
2023-11-21	13.300	13.500	13.250	13.400	13.400	1,039,000
2023-11-20	13.700	13.700	13.200	13.250	13.250	1,242,000
2023-11-17	13.650	14.000	13.650	13.700	13.700	3,258,000
2023-11-16	13.400	13.850	13.400	13.650	13.650	1,576,000
2023-11-15	13.350	13.550	13.200	13.450	13.450	1,547,000
2023-11-14	12.900	13.450	12.800	13.300	13.300	963,000
2023-11-13	13.100	13.150	12.700	13.050	13.050	546,000

← NewerPage 12 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.