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
2022-11-11	11.500	11.550	11.300	11.300	11.300	381,000
2022-11-10	11.450	11.450	11.350	11.350	11.350	192,000
2022-11-09	11.500	11.650	11.400	11.400	11.400	381,000
2022-11-08	11.550	11.550	11.450	11.450	11.450	230,000
2022-11-07	11.400	11.600	11.400	11.500	11.500	392,000
2022-11-04	11.250	11.350	11.250	11.350	11.350	261,000
2022-11-03	11.300	11.300	11.200	11.250	11.250	275,000
2022-11-02	11.250	11.450	11.200	11.250	11.250	344,000
2022-11-01	11.050	11.300	11.050	11.200	11.200	311,000
2022-10-31	11.100	11.100	10.950	11.050	11.050	97,000
2022-10-28	11.000	11.100	10.950	11.000	11.000	224,000
2022-10-27	11.000	11.050	10.900	11.000	11.000	242,000
2022-10-26	10.850	10.900	10.800	10.850	10.850	169,000
2022-10-25	11.050	11.050	10.800	10.800	10.800	406,000
2022-10-24	11.000	11.150	10.900	10.950	10.950	481,000
2022-10-21	10.850	11.000	10.850	10.950	10.950	192,000
2022-10-20	10.900	11.000	10.800	10.850	10.850	453,000
2022-10-19	11.050	11.150	10.900	10.900	10.900	309,000
2022-10-18	11.150	11.200	10.900	11.050	11.050	347,000
2022-10-17	11.200	11.250	10.800	11.050	11.050	930,000
2022-10-14	11.200	11.450	11.100	11.200	11.200	934,000
2022-10-13	11.750	11.750	10.850	11.050	11.050	2,969,000
2022-10-12	11.800	12.000	11.600	11.600	11.600	998,000
2022-10-11	12.700	12.700	11.800	11.800	11.800	1,968,000
2022-10-07	12.800	13.050	12.500	12.550	12.550	2,422,000
2022-10-06	12.450	12.800	12.450	12.700	12.700	1,271,000
2022-10-05	13.000	13.000	12.300	12.450	12.450	2,277,000
2022-10-04	13.450	13.450	12.600	12.850	12.850	4,533,000
2022-10-03	12.450	13.200	12.300	13.050	13.050	7,843,000
2022-09-30	11.550	12.450	11.500	12.050	12.050	1,764,000
2022-09-29	11.450	11.750	11.450	11.600	11.600	285,000
2022-09-28	11.750	11.850	11.400	11.400	11.400	766,000
2022-09-27	11.950	11.950	11.600	11.700	11.700	620,000
2022-09-26	12.350	12.350	11.800	11.800	11.800	1,016,000
2022-09-23	12.500	12.600	12.250	12.250	12.250	1,535,000
2022-09-22	12.050	12.600	12.000	12.250	12.250	1,512,000
2022-09-21	12.050	12.150	12.000	12.050	12.050	258,000
2022-09-20	12.000	12.050	12.000	12.000	12.000	224,000
2022-09-19	12.100	12.150	11.900	11.900	11.900	346,000
2022-09-16	12.000	12.150	12.000	12.050	12.050	323,000
2022-09-15	11.950	12.100	11.950	12.000	12.000	177,000
2022-09-14	11.600	12.050	11.600	11.900	11.900	217,000
2022-09-13	12.200	12.200	12.000	12.050	12.050	196,000
2022-09-12	12.000	12.150	11.950	12.050	12.050	359,000
2022-09-08	11.800	12.000	11.750	11.950	11.950	290,000
2022-09-07	11.950	11.950	11.650	11.750	11.750	401,000
2022-09-06	12.100	12.300	11.900	11.900	11.900	458,000
2022-09-05	12.150	12.300	12.050	12.050	12.050	310,000
2022-09-02	12.300	12.450	12.150	12.150	12.150	274,000
2022-09-01	12.400	12.400	12.150	12.200	12.200	328,000
2022-08-31	12.450	12.450	12.100	12.300	12.300	508,000
2022-08-30	12.300	12.550	12.300	12.350	12.350	887,000
2022-08-29	12.600	12.600	12.200	12.200	12.200	1,110,000
2022-08-26	12.250	12.600	12.150	12.500	12.500	1,504,000
2022-08-25	12.200	12.250	12.150	12.150	12.150	391,000
2022-08-24	12.050	12.150	12.050	12.100	12.100	298,000
2022-08-23	12.050	12.150	12.050	12.050	12.050	276,000
2022-08-22	12.000	12.250	12.000	12.150	12.150	443,000
2022-08-19	12.100	12.150	11.950	12.000	12.000	333,000
2022-08-18	11.900	12.100	11.850	12.050	12.050	515,000

← NewerPage 17 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.