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
2022-05-25	12.550	12.550	12.350	12.350	12.350	195,000
2022-05-24	12.400	12.500	12.250	12.350	12.350	124,000
2022-05-23	12.150	12.350	12.150	12.350	12.350	221,000
2022-05-20	12.100	12.200	12.100	12.150	12.150	145,000
2022-05-19	12.100	12.150	12.000	12.000	12.000	167,000
2022-05-18	12.050	12.350	12.050	12.300	12.300	288,000
2022-05-17	11.950	12.100	11.900	12.000	12.000	238,000
2022-05-16	12.000	12.050	11.850	12.000	12.000	285,000
2022-05-13	11.700	11.950	11.700	11.950	11.950	425,000
2022-05-12	12.100	12.100	11.650	11.750	11.750	999,000
2022-05-11	12.550	12.650	12.200	12.200	12.200	533,000
2022-05-10	12.800	12.800	12.350	12.600	12.600	453,000
2022-05-09	13.150	13.200	12.800	12.800	12.800	438,000
2022-05-06	13.350	13.350	13.100	13.150	13.150	153,000
2022-05-05	13.300	13.450	13.250	13.350	13.350	188,000
2022-05-04	13.300	13.400	13.300	13.300	13.300	124,000
2022-05-03	13.250	13.500	13.250	13.300	13.300	160,000
2022-04-29	13.250	13.700	13.250	13.400	13.400	332,000
2022-04-28	13.150	13.600	13.000	13.200	13.200	230,000
2022-04-27	13.200	13.200	12.900	13.050	13.050	727,000
2022-04-26	13.550	13.600	13.300	13.350	13.350	483,000
2022-04-25	13.700	13.700	13.450	13.500	13.500	579,000
2022-04-22	13.600	13.900	13.550	13.750	13.750	342,000
2022-04-21	13.850	13.850	13.650	13.750	13.750	222,000
2022-04-20	13.800	13.850	13.650	13.800	13.800	278,000
2022-04-19	13.700	13.850	13.650	13.650	13.650	237,000
2022-04-18	14.000	14.000	13.600	13.650	13.650	331,000
2022-04-15	14.200	14.200	13.850	13.900	13.900	351,000
2022-04-14	14.250	14.400	13.950	14.000	14.000	1,054,000
2022-04-13	13.750	14.200	13.750	14.000	14.000	1,167,000
2022-04-12	13.650	13.650	13.300	13.650	13.650	491,000
2022-04-11	13.850	13.950	13.600	13.650	13.650	565,000
2022-04-08	13.750	13.900	13.700	13.900	13.900	304,000
2022-04-07	13.900	13.900	13.700	13.750	13.750	690,000
2022-04-06	14.050	14.050	13.850	14.000	14.000	461,000
2022-04-01	13.850	14.200	13.800	14.000	14.000	716,000
2022-03-31	14.100	14.100	13.900	13.900	13.900	280,000
2022-03-30	14.150	14.150	14.000	14.050	14.050	325,000
2022-03-29	13.950	14.150	13.950	14.100	14.100	546,000
2022-03-28	14.000	14.000	13.800	13.950	13.950	496,000
2022-03-25	14.100	14.100	13.950	14.000	14.000	498,000
2022-03-24	14.200	14.250	14.050	14.100	14.100	307,000
2022-03-23	14.150	14.300	14.100	14.150	14.150	465,000
2022-03-22	14.200	14.200	14.050	14.100	14.100	256,000
2022-03-21	14.200	14.250	14.100	14.100	14.100	216,000
2022-03-18	14.300	14.300	14.050	14.100	14.100	354,000
2022-03-17	14.100	14.200	14.000	14.150	14.150	544,000
2022-03-16	13.950	14.050	13.800	13.950	13.950	485,000
2022-03-15	14.000	14.100	13.800	13.850	13.850	672,000
2022-03-14	14.150	14.200	14.050	14.100	14.100	358,000
2022-03-11	14.100	14.200	14.000	14.050	14.050	449,000
2022-03-10	14.400	14.600	14.050	14.050	14.050	1,200,000
2022-03-09	14.100	14.200	13.900	14.200	14.200	526,000
2022-03-08	14.000	14.250	13.800	13.850	13.850	1,107,000
2022-03-07	14.550	14.550	14.000	14.050	14.050	1,308,000
2022-03-04	14.950	14.950	14.700	14.700	14.700	935,000
2022-03-03	14.750	14.850	14.500	14.750	14.750	915,000
2022-03-02	14.850	14.850	14.550	14.550	14.550	763,000
2022-03-01	14.900	15.100	14.700	14.800	14.800	1,342,000
2022-02-25	15.400	15.400	14.850	14.900	14.900	2,475,000

← NewerPage 19 of 21 · 1,228 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.