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
2023-02-16	13.150	13.250	12.750	12.850	12.850	6,584,000
2023-02-15	12.500	13.050	12.300	12.850	12.850	9,582,000
2023-02-14	12.150	12.500	12.150	12.350	12.350	2,909,000
2023-02-13	12.200	12.300	12.100	12.100	12.100	1,107,000
2023-02-10	12.100	12.150	11.950	12.100	12.100	736,000
2023-02-09	12.100	12.150	12.050	12.050	12.050	524,000
2023-02-08	12.250	12.250	12.050	12.050	12.050	785,000
2023-02-07	12.250	12.350	12.150	12.200	12.200	1,055,000
2023-02-06	12.100	12.400	12.050	12.250	12.250	1,852,000
2023-02-03	12.000	12.200	12.000	12.100	12.100	822,000
2023-02-02	12.100	12.150	12.000	12.000	12.000	932,000
2023-02-01	12.100	12.200	12.050	12.100	12.100	759,000
2023-01-31	12.100	12.100	11.900	12.100	12.100	1,125,000
2023-01-30	12.450	12.500	11.950	12.050	12.050	2,104,000
2023-01-17	12.300	12.700	12.300	12.450	12.450	1,882,000
2023-01-16	12.400	12.550	12.250	12.250	12.250	912,000
2023-01-13	12.550	12.550	12.350	12.400	12.400	739,000
2023-01-12	12.550	12.550	12.350	12.450	12.450	1,100,000
2023-01-11	12.650	12.700	12.350	12.500	12.500	1,695,000
2023-01-10	12.550	12.900	12.500	12.600	12.600	5,045,000
2023-01-09	12.500	12.550	12.150	12.350	12.350	1,864,000
2023-01-06	12.250	12.800	12.250	12.500	12.500	5,944,000
2023-01-05	12.450	12.850	12.300	12.500	12.500	7,501,000
2023-01-04	11.850	12.400	11.850	12.400	12.400	1,867,000
2023-01-03	12.000	12.050	11.700	11.900	11.900	851,000
2022-12-30	12.300	12.350	12.000	12.050	12.050	1,059,000
2022-12-29	12.300	12.300	11.950	12.050	12.050	1,412,000
2022-12-28	12.000	12.450	11.900	12.200	12.200	3,001,000
2022-12-27	12.050	12.500	11.900	11.900	11.900	1,324,000
2022-12-26	11.700	12.250	11.700	12.050	12.050	1,270,000
2022-12-23	11.600	11.700	11.500	11.650	11.650	155,000
2022-12-22	11.650	11.750	11.600	11.650	11.650	246,000
2022-12-21	11.600	11.750	11.600	11.600	11.600	203,000
2022-12-20	11.800	11.900	11.500	11.550	11.550	602,000
2022-12-19	11.900	11.950	11.800	11.800	11.800	462,000
2022-12-16	12.050	12.100	11.900	11.900	11.900	512,000
2022-12-15	12.000	12.200	11.850	12.050	12.050	814,000
2022-12-14	12.100	12.150	11.950	12.050	12.050	411,000
2022-12-13	11.900	12.050	11.800	12.000	12.000	473,000
2022-12-12	12.000	12.000	11.800	11.800	11.800	464,000
2022-12-09	12.400	12.500	12.000	12.000	12.000	904,000
2022-12-08	12.000	12.400	12.000	12.250	12.250	1,240,000
2022-12-07	11.900	12.150	11.700	12.000	12.000	1,076,000
2022-12-06	11.950	11.950	11.750	11.800	11.800	874,000
2022-12-05	12.000	12.050	11.800	11.950	11.950	875,000
2022-12-02	11.950	12.000	11.850	11.950	11.950	490,000
2022-12-01	12.050	12.150	11.850	11.950	11.950	905,000
2022-11-30	11.750	12.000	11.750	12.000	12.000	826,000
2022-11-29	11.800	12.050	11.750	11.850	11.850	1,244,000
2022-11-28	11.500	11.800	11.450	11.700	11.700	671,000
2022-11-25	11.600	11.650	11.400	11.450	11.450	221,000
2022-11-24	11.550	11.600	11.450	11.550	11.550	125,000
2022-11-23	11.650	11.700	11.400	11.500	11.500	445,000
2022-11-22	11.450	11.650	11.450	11.600	11.600	205,000
2022-11-21	11.850	11.850	11.350	11.500	11.500	675,000
2022-11-18	11.400	12.150	11.400	11.800	11.800	1,332,000
2022-11-17	11.450	11.550	11.350	11.400	11.400	357,000
2022-11-16	11.450	11.550	11.400	11.400	11.400	369,000
2022-11-15	11.500	11.500	11.400	11.400	11.400	290,000
2022-11-14	11.300	11.550	11.300	11.500	11.500	342,000

← NewerPage 16 of 21 · 1,227 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.