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
2023-05-19	12.350	12.500	12.200	12.350	12.350	1,211,000
2023-05-18	12.350	12.500	12.250	12.350	12.350	917,000
2023-05-17	12.350	12.550	12.350	12.350	12.350	881,000
2023-05-16	12.500	12.750	12.250	12.350	12.350	4,427,000
2023-05-15	12.050	12.650	12.050	12.400	12.400	4,329,000
2023-05-12	12.000	12.100	11.950	12.000	12.000	377,000
2023-05-11	12.050	12.200	11.950	11.950	11.950	843,000
2023-05-10	12.000	12.050	11.950	11.950	11.950	276,000
2023-05-09	12.000	12.050	11.800	12.000	12.000	690,000
2023-05-08	12.150	12.200	11.900	11.900	11.900	556,000
2023-05-05	12.000	12.150	11.900	12.100	12.100	853,000
2023-05-04	11.900	12.000	11.800	11.950	11.950	362,000
2023-05-03	11.800	11.950	11.800	11.850	11.850	452,000
2023-05-02	11.650	11.900	11.650	11.850	11.850	409,000
2023-04-28	11.650	11.800	11.650	11.650	11.650	356,000
2023-04-27	11.600	11.650	11.550	11.600	11.600	251,000
2023-04-26	11.700	11.700	11.550	11.600	11.600	280,000
2023-04-25	11.750	11.800	11.550	11.550	11.550	730,000
2023-04-24	11.700	11.900	11.650	11.700	11.700	365,000
2023-04-21	11.950	11.950	11.600	11.700	11.700	1,340,000
2023-04-20	12.200	12.200	11.850	11.900	11.900	978,000
2023-04-19	12.000	12.350	12.000	12.150	12.150	1,799,000
2023-04-18	12.150	12.150	12.000	12.000	12.000	550,000
2023-04-17	12.100	12.250	12.000	12.100	12.100	647,000
2023-04-14	12.000	12.200	11.950	11.950	11.950	1,450,000
2023-04-13	11.900	12.050	11.850	12.000	12.000	1,057,000
2023-04-12	12.000	12.050	11.950	12.000	12.000	292,000
2023-04-11	12.100	12.100	11.950	12.000	12.000	1,028,000
2023-04-10	11.900	12.250	11.750	12.150	12.150	1,866,000
2023-04-07	11.900	11.950	11.850	11.850	11.850	435,000
2023-04-06	12.050	12.050	11.900	11.900	11.900	502,000
2023-03-31	12.050	12.050	11.900	11.950	11.950	490,000
2023-03-30	12.100	12.100	11.950	12.000	12.000	431,000
2023-03-29	12.050	12.200	11.950	12.000	12.000	456,000
2023-03-28	12.150	12.150	11.900	11.950	11.950	688,000
2023-03-27	12.100	12.150	12.000	12.000	12.000	531,000
2023-03-24	12.200	12.200	12.100	12.100	12.100	343,000
2023-03-23	12.250	12.250	12.100	12.200	12.200	409,000
2023-03-22	12.200	12.250	12.150	12.200	12.200	555,000
2023-03-21	12.300	12.300	12.050	12.050	12.050	491,000
2023-03-20	12.100	12.250	12.000	12.150	12.150	628,000
2023-03-17	11.850	12.150	11.800	12.050	12.050	1,026,000
2023-03-16	12.150	12.200	11.700	11.750	11.750	1,967,000
2023-03-15	12.450	12.500	12.150	12.150	12.150	1,433,000
2023-03-14	12.550	12.550	12.200	12.250	12.250	1,199,000
2023-03-13	12.500	12.600	12.150	12.500	12.500	1,883,000
2023-03-10	13.150	13.200	12.700	12.800	12.800	2,056,000
2023-03-09	13.300	13.400	13.100	13.150	13.150	1,219,000
2023-03-08	13.500	13.550	13.250	13.250	13.250	1,089,000
2023-03-07	13.550	13.600	13.350	13.400	13.400	1,921,000
2023-03-06	13.600	13.700	13.350	13.500	13.500	1,819,000
2023-03-03	13.250	13.550	13.250	13.500	13.500	2,183,000
2023-03-02	13.100	13.800	13.100	13.250	13.250	3,388,000
2023-03-01	13.350	13.350	13.000	13.050	13.050	1,794,000
2023-02-24	13.600	13.600	13.100	13.300	13.300	3,893,000
2023-02-23	13.550	13.900	13.300	13.650	13.650	12,807,000
2023-02-22	13.000	13.600	12.850	13.500	13.500	8,759,000
2023-02-21	13.000	13.000	12.750	12.900	12.900	1,491,000
2023-02-20	13.250	13.400	12.750	12.900	12.900	4,542,000
2023-02-17	12.850	13.250	12.600	13.000	13.000	4,235,000

← NewerPage 15 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.