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
2022-08-18	11.900	12.100	11.850	12.050	12.050	515,000
2022-08-17	11.800	11.950	11.800	11.900	11.900	388,000
2022-08-16	11.800	11.900	11.750	11.800	11.800	337,000
2022-08-15	11.850	11.850	11.700	11.800	11.800	225,000
2022-08-12	11.750	11.800	11.750	11.750	11.750	291,000
2022-08-11	11.800	11.850	11.700	11.750	11.750	406,000
2022-08-10	11.650	11.700	11.600	11.600	11.600	167,000
2022-08-09	11.550	11.800	11.550	11.600	11.600	323,000
2022-08-08	11.750	11.800	11.550	11.600	11.600	262,000
2022-08-05	11.550	11.750	11.550	11.700	11.700	263,000
2022-08-04	11.350	11.600	11.350	11.550	11.550	487,000
2022-08-03	11.700	11.750	11.450	11.450	11.450	759,000
2022-08-02	12.000	12.000	11.700	11.700	11.700	747,000
2022-08-01	12.050	12.100	11.900	12.000	12.000	370,000
2022-07-29	12.050	12.150	12.000	12.050	12.050	440,000
2022-07-28	12.100	12.100	11.950	12.050	12.050	549,000
2022-07-27	12.150	12.250	11.950	12.100	12.100	531,000
2022-07-26	12.000	12.400	12.000	12.150	12.150	1,516,000
2022-07-25	11.750	12.100	11.750	12.050	12.050	1,238,000
2022-07-22	11.850	11.900	11.700	11.750	11.750	1,272,000
2022-07-21	11.850	11.900	11.700	11.850	11.850	3,147,000
2022-07-20	12.450	12.550	11.900	12.000	12.000	1,523,000
2022-07-19	12.200	13.000	12.200	12.350	12.350	4,386,000
2022-07-18	11.750	12.500	11.700	12.200	12.200	3,669,000
2022-07-15	11.650	11.850	11.500	11.500	11.500	591,000
2022-07-14	11.300	11.600	11.200	11.550	11.550	591,000
2022-07-13	11.350	11.500	11.200	11.300	11.300	698,000
2022-07-12	11.300	11.500	11.100	11.150	11.150	740,000
2022-07-11	11.500	11.700	11.250	11.250	11.250	1,033,000
2022-07-08	11.650	11.700	11.350	11.450	11.450	620,000
2022-07-07	11.700	11.800	11.350	11.550	11.550	783,000
2022-07-06	11.950	11.950	11.500	11.650	11.650	755,000
2022-07-05	11.750	11.950	11.700	11.950	11.950	463,000
2022-07-04	11.500	11.700	11.200	11.600	11.600	461,000
2022-07-01	12.050	12.100	11.500	11.500	11.500	639,000
2022-06-30	12.450	12.450	12.000	12.050	12.050	419,000
2022-06-29	12.450	12.550	12.300	12.400	12.400	256,000
2022-06-28	12.600	12.600	12.450	12.500	12.500	255,000
2022-06-27	12.600	12.700	12.450	12.650	12.650	483,000
2022-06-24	12.300	12.600	12.300	12.400	12.400	222,000
2022-06-23	12.100	12.400	12.100	12.250	12.250	495,000
2022-06-22	12.515	12.564	12.028	12.077	12.077	431,230
2022-06-21	12.028	12.418	12.028	12.321	12.321	400,428
2022-06-20	12.613	12.759	11.882	11.882	11.882	785,455
2022-06-17	12.710	12.856	12.515	12.613	12.613	459,979
2022-06-16	13.500	13.600	13.200	13.200	13.200	335,000
2022-06-15	13.650	13.750	13.300	13.450	13.450	477,000
2022-06-14	13.850	13.900	13.350	13.700	13.700	665,000
2022-06-13	13.700	14.150	13.700	13.950	13.950	901,000
2022-06-10	13.800	14.050	13.800	13.950	13.950	335,000
2022-06-09	14.100	14.100	13.800	13.850	13.850	474,000
2022-06-08	13.900	14.100	13.650	14.000	14.000	903,000
2022-06-07	14.450	14.550	13.850	14.000	14.000	3,602,000
2022-06-06	13.900	14.550	13.850	14.300	14.300	4,098,000
2022-06-02	13.300	13.900	13.300	13.700	13.700	1,218,000
2022-06-01	13.200	13.350	13.150	13.300	13.300	312,000
2022-05-31	13.200	13.250	12.900	13.050	13.050	393,000
2022-05-30	12.650	13.250	12.650	13.100	13.100	941,000
2022-05-27	12.500	12.600	12.350	12.500	12.500	346,000
2022-05-26	12.500	12.550	12.350	12.350	12.350	172,000

← NewerPage 18 of 21 · 1,223 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.