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
2023-08-15	11.900	12.100	11.900	12.000	12.000	672,000
2023-08-14	12.450	12.450	11.800	11.900	11.900	1,237,000
2023-08-11	12.200	12.600	12.200	12.450	12.450	672,000
2023-08-10	12.300	12.500	12.150	12.200	12.200	652,000
2023-08-09	12.600	12.650	12.400	12.400	12.400	704,000
2023-08-08	12.800	12.800	12.600	12.600	12.600	328,000
2023-08-07	12.650	12.750	12.600	12.700	12.700	261,000
2023-08-04	12.550	12.700	12.550	12.650	12.650	285,000
2023-08-03	12.550	12.550	12.550	12.550	12.550	0
2023-08-02	12.600	12.850	12.500	12.550	12.550	598,000
2023-08-01	12.550	12.750	12.550	12.700	12.700	433,000
2023-07-31	12.750	12.850	12.500	12.550	12.550	1,007,000
2023-07-28	12.800	12.850	12.700	12.700	12.700	410,000
2023-07-27	12.700	12.900	12.700	12.750	12.750	571,000
2023-07-26	12.700	12.800	12.500	12.700	12.700	527,000
2023-07-25	12.500	12.550	12.300	12.500	12.500	907,000
2023-07-24	12.650	12.700	12.400	12.450	12.450	861,000
2023-07-21	13.100	13.100	12.600	12.650	12.650	1,172,000
2023-07-20	12.450	13.050	12.450	12.900	12.900	1,457,000
2023-07-19	12.600	12.800	12.400	12.450	12.450	1,140,000
2023-07-18	13.000	13.000	12.400	12.650	12.650	2,077,000
2023-07-17	12.950	13.000	12.700	12.950	12.950	1,250,000
2023-07-14	12.900	13.100	12.800	12.800	12.800	1,333,000
2023-07-13	13.250	13.300	12.800	12.800	12.800	2,731,000
2023-07-12	13.450	13.550	13.100	13.200	13.200	1,559,000
2023-07-11	13.500	13.800	13.350	13.350	13.350	1,542,000
2023-07-10	13.600	13.600	13.350	13.350	13.350	659,000
2023-07-07	13.500	13.750	13.350	13.500	13.500	1,009,000
2023-07-06	13.550	13.650	13.350	13.400	13.400	1,304,000
2023-07-05	13.600	13.900	13.500	13.550	13.550	1,235,000
2023-07-04	14.000	14.000	13.600	13.600	13.600	1,835,000
2023-07-03	13.950	14.000	13.750	13.950	13.950	1,175,000
2023-06-30	13.850	13.850	13.600	13.850	13.850	963,000
2023-06-29	13.800	13.850	13.600	13.600	13.600	1,217,000
2023-06-28	13.850	14.100	13.750	13.850	13.850	1,489,000
2023-06-27	14.000	14.100	13.600	13.700	13.700	3,103,000
2023-06-26	14.250	14.400	13.950	14.100	14.100	3,453,000
2023-06-21	14.750	15.300	14.250	14.350	14.350	11,711,000
2023-06-20	14.050	15.200	14.050	14.850	14.850	21,859,000
2023-06-19	14.000	14.400	13.800	14.100	14.100	6,689,000
2023-06-16	13.850	14.250	13.700	13.750	13.750	3,727,000
2023-06-15	13.950	14.000	13.650	13.750	13.750	2,386,000
2023-06-14	14.000	14.200	13.850	13.850	13.850	3,307,000
2023-06-13	13.500	14.350	13.350	14.000	14.000	7,074,000
2023-06-12	14.100	14.100	13.400	13.450	13.450	3,752,000
2023-06-09	13.900	14.100	13.500	13.900	13.900	5,823,000
2023-06-08	13.600	14.200	13.550	13.800	13.800	13,811,000
2023-06-07	13.200	13.500	13.200	13.400	13.400	2,670,000
2023-06-06	13.050	13.450	13.050	13.250	13.250	2,219,000
2023-06-05	13.300	13.300	13.000	13.000	13.000	825,000
2023-06-02	13.200	13.200	12.950	13.050	13.050	1,198,000
2023-06-01	13.200	13.550	13.050	13.100	13.100	1,668,000
2023-05-31	12.800	13.500	12.800	13.200	13.200	2,968,000
2023-05-30	13.100	13.100	12.750	12.750	12.750	1,648,000
2023-05-29	13.000	13.250	12.900	13.050	13.050	2,575,000
2023-05-26	13.350	13.550	13.000	13.000	13.000	4,043,000
2023-05-25	14.000	14.000	13.350	13.350	13.350	6,800,000
2023-05-24	13.450	14.300	13.100	14.050	14.050	26,298,000
2023-05-23	12.700	13.550	12.550	13.450	13.450	14,344,000
2023-05-22	12.450	12.600	12.450	12.550	12.550	838,000

← NewerPage 14 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.