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
2023-11-10	13.150	13.250	13.050	13.100	13.100	467,000
2023-11-09	13.300	13.300	13.050	13.150	13.150	533,000
2023-11-08	13.400	13.550	13.150	13.300	13.300	1,207,000
2023-11-07	13.100	13.450	13.000	13.150	13.150	1,962,000
2023-11-06	12.900	13.100	12.900	12.900	12.900	350,000
2023-11-03	13.150	13.150	12.900	12.900	12.900	535,000
2023-11-02	13.150	13.150	13.000	13.000	13.000	413,000
2023-11-01	12.850	13.200	12.700	13.000	13.000	1,229,000
2023-10-31	13.100	13.150	12.750	12.850	12.850	808,000
2023-10-30	12.850	13.000	12.850	12.950	12.950	693,000
2023-10-27	12.800	12.900	12.750	12.800	12.800	414,000
2023-10-26	12.550	12.800	12.550	12.700	12.700	471,000
2023-10-25	12.350	12.750	12.300	12.700	12.700	641,000
2023-10-24	12.250	12.400	12.150	12.300	12.300	447,000
2023-10-23	12.100	12.300	12.100	12.100	12.100	232,000
2023-10-20	12.100	12.200	11.950	12.100	12.100	363,000
2023-10-19	12.100	12.250	12.050	12.100	12.100	304,000
2023-10-18	12.200	12.250	12.100	12.100	12.100	343,000
2023-10-17	12.200	12.250	12.150	12.200	12.200	310,000
2023-10-16	12.200	12.300	12.150	12.150	12.150	269,000
2023-10-13	12.150	12.450	12.150	12.200	12.200	345,000
2023-10-12	12.100	12.500	12.050	12.200	12.200	1,015,000
2023-10-11	12.550	12.550	12.150	12.150	12.150	605,000
2023-10-06	12.500	12.600	12.450	12.550	12.550	245,000
2023-10-05	12.450	12.550	12.400	12.500	12.500	300,000
2023-10-04	12.600	12.600	12.400	12.450	12.450	353,000
2023-10-03	12.800	12.850	12.600	12.600	12.600	331,000
2023-10-02	12.750	12.800	12.700	12.750	12.750	419,000
2023-09-28	12.650	12.750	12.650	12.750	12.750	352,000
2023-09-27	12.750	12.750	12.650	12.650	12.650	175,000
2023-09-26	12.850	12.900	12.750	12.750	12.750	298,000
2023-09-25	12.650	12.900	12.650	12.850	12.850	309,000
2023-09-22	12.500	12.800	12.500	12.650	12.650	231,000
2023-09-21	12.850	12.850	12.600	12.650	12.650	441,000
2023-09-20	13.000	13.000	12.750	12.800	12.800	430,000
2023-09-19	13.000	13.000	12.700	12.750	12.750	489,000
2023-09-18	12.850	12.950	12.800	12.900	12.900	308,000
2023-09-15	12.800	12.800	12.650	12.800	12.800	563,000
2023-09-14	13.000	13.000	12.700	12.750	12.750	429,000
2023-09-13	12.650	12.850	12.550	12.850	12.850	733,000
2023-09-12	12.700	12.800	12.500	12.500	12.500	793,000
2023-09-11	12.600	13.200	12.600	12.700	12.700	2,167,000
2023-09-08	12.300	12.600	12.200	12.550	12.550	1,038,000
2023-09-07	12.150	12.400	12.150	12.300	12.300	670,000
2023-09-06	12.100	12.150	12.000	12.100	12.100	333,000
2023-09-05	12.050	12.200	12.000	12.050	12.050	467,000
2023-09-04	12.000	12.100	12.000	12.000	12.000	294,000
2023-09-01	12.050	12.200	12.000	12.100	12.100	712,000
2023-08-31	12.000	12.200	12.000	12.100	12.100	385,000
2023-08-30	12.050	12.100	11.900	12.050	12.050	355,000
2023-08-29	11.950	12.000	11.900	12.000	12.000	240,000
2023-08-28	12.450	12.450	11.900	12.000	12.000	778,000
2023-08-25	12.000	12.350	12.000	12.200	12.200	1,604,000
2023-08-24	11.850	11.950	11.750	11.750	11.750	713,000
2023-08-23	11.800	12.000	11.700	11.750	11.750	467,000
2023-08-22	11.850	11.900	11.550	11.650	11.650	876,000
2023-08-21	11.850	11.900	11.750	11.800	11.800	332,000
2023-08-18	11.900	12.050	11.800	11.850	11.850	389,000
2023-08-17	11.850	12.150	11.750	12.050	12.050	508,000
2023-08-16	12.000	12.050	11.750	11.950	11.950	284,000

← NewerPage 13 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.