Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.600 | 8.810 | 8.560 | 8.580 | 8.580 | 346,000 |
| 2026-07-22 | 8.780 | 8.790 | 8.600 | 8.630 | 8.630 | 340,008 |
| 2026-07-21 | 8.820 | 8.890 | 8.710 | 8.750 | 8.750 | 274,002 |
| 2026-07-20 | 8.850 | 8.920 | 8.670 | 8.680 | 8.680 | 369,130 |
| 2026-07-17 | 9.020 | 9.020 | 8.710 | 8.850 | 8.850 | 1,022,600 |
| 2026-07-16 | 9.000 | 9.300 | 8.950 | 9.090 | 9.090 | 1,955,032 |
| 2026-07-15 | 8.650 | 9.170 | 8.570 | 8.990 | 8.990 | 1,938,604 |
| 2026-07-14 | 8.310 | 8.780 | 8.310 | 8.560 | 8.560 | 1,202,001 |
| 2026-07-13 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 660,001 |
| 2026-07-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-09 | 8.810 | 8.810 | 8.400 | 8.510 | 8.510 | 399,149 |
| 2026-07-08 | 8.600 | 8.640 | 8.500 | 8.600 | 8.600 | 642,000 |
| 2026-07-07 | 8.730 | 8.840 | 8.560 | 8.640 | 8.640 | 958,001 |
| 2026-07-06 | 8.870 | 9.150 | 8.750 | 8.830 | 8.830 | 1,362,168 |
| 2026-07-03 | 8.590 | 8.950 | 8.570 | 8.750 | 8.750 | 1,378,000 |
| 2026-07-02 | 8.250 | 8.680 | 8.180 | 8.570 | 8.570 | 1,306,204 |
| 2026-07-01 | 8.300 | 8.300 | 8.150 | 8.250 | 8.250 | 429,134 |
| 2026-06-30 | 8.190 | 8.270 | 8.190 | 8.270 | 8.270 | 386,000 |
| 2026-06-29 | 8.260 | 8.300 | 8.170 | 8.190 | 8.190 | 251,001 |
| 2026-06-26 | 8.300 | 8.300 | 8.070 | 8.170 | 8.170 | 700,048 |
| 2026-06-25 | 8.280 | 8.400 | 8.250 | 8.300 | 8.300 | 487,595 |
| 2026-06-24 | 8.280 | 8.470 | 8.280 | 8.340 | 8.340 | 415,533 |
| 2026-06-23 | 8.590 | 8.600 | 8.280 | 8.280 | 8.280 | 1,014,063 |
| 2026-06-22 | 8.700 | 8.770 | 8.560 | 8.590 | 8.590 | 1,088,060 |
| 2026-06-18 | 9.000 | 9.000 | 8.580 | 8.700 | 8.700 | 1,369,217 |
| 2026-06-17 | 8.420 | 9.090 | 8.420 | 8.900 | 8.900 | 2,335,150 |
| 2026-06-16 | 8.500 | 8.510 | 8.330 | 8.420 | 8.420 | 713,142 |
| 2026-06-15 | 8.660 | 8.680 | 8.300 | 8.360 | 8.360 | 1,234,151 |
| 2026-06-12 | 8.260 | 8.440 | 8.200 | 8.440 | 8.440 | 1,111,106 |
| 2026-06-11 | 8.290 | 8.550 | 8.090 | 8.120 | 8.120 | 1,221,001 |
| 2026-06-10 | 8.020 | 8.150 | 8.020 | 8.130 | 8.130 | 896,003 |
| 2026-06-09 | 8.200 | 8.200 | 7.900 | 8.020 | 8.020 | 868,001 |
| 2026-06-08 | 8.050 | 8.150 | 7.980 | 8.070 | 8.070 | 912,001 |
| 2026-06-05 | 8.390 | 8.550 | 8.190 | 8.340 | 8.340 | 945,000 |
| 2026-06-04 | 8.480 | 8.500 | 8.230 | 8.350 | 8.350 | 1,194,175 |
| 2026-06-03 | 8.120 | 8.590 | 8.010 | 8.420 | 8.420 | 1,954,699 |
| 2026-06-02 | 7.910 | 8.000 | 7.890 | 8.000 | 8.000 | 720,000 |
| 2026-06-01 | 7.840 | 8.000 | 7.810 | 7.860 | 7.860 | 704,305 |
| 2026-05-29 | 7.810 | 7.910 | 7.800 | 7.840 | 7.840 | 397,026 |
| 2026-05-28 | 7.830 | 8.000 | 7.770 | 7.800 | 7.800 | 610,488 |
| 2026-05-27 | 7.880 | 8.000 | 7.820 | 7.830 | 7.830 | 853,601 |
| 2026-05-26 | 8.010 | 8.010 | 7.890 | 7.950 | 7.950 | 577,110 |
| 2026-05-25 | 8.070 | 8.080 | 7.860 | 8.010 | 8.010 | 828,501 |
| 2026-05-22 | 8.110 | 8.150 | 8.050 | 8.070 | 8.070 | 302,000 |
| 2026-05-21 | 8.050 | 8.170 | 8.040 | 8.080 | 8.080 | 269,135 |
| 2026-05-20 | 8.050 | 8.190 | 8.000 | 8.020 | 8.020 | 320,019 |
| 2026-05-19 | 8.030 | 8.160 | 8.030 | 8.100 | 8.100 | 296,002 |
| 2026-05-18 | 8.190 | 8.190 | 8.000 | 8.040 | 8.040 | 332,328 |
| 2026-05-15 | 8.330 | 8.330 | 7.940 | 8.060 | 8.060 | 904,250 |
| 2026-05-14 | 8.470 | 8.470 | 8.200 | 8.240 | 8.240 | 835,220 |
| 2026-05-13 | 8.390 | 8.880 | 8.390 | 8.750 | 8.750 | 1,361,300 |
| 2026-05-12 | 8.690 | 8.700 | 8.400 | 8.420 | 8.420 | 1,163,010 |
| 2026-05-11 | 8.800 | 8.800 | 8.610 | 8.790 | 8.790 | 2,099,271 |
| 2026-05-08 | 8.010 | 8.050 | 7.900 | 8.000 | 8.000 | 453,570 |
| 2026-05-07 | 7.970 | 8.070 | 7.900 | 8.010 | 8.010 | 485,422 |
| 2026-05-06 | 8.050 | 8.070 | 7.930 | 7.970 | 7.970 | 327,510 |
| 2026-05-05 | 8.130 | 8.130 | 8.020 | 8.040 | 8.040 | 250,000 |
| 2026-05-04 | 7.970 | 8.150 | 7.950 | 8.060 | 8.060 | 452,001 |
| 2026-04-30 | 8.050 | 8.130 | 7.910 | 7.950 | 7.950 | 384,000 |
| 2026-04-29 | 8.000 | 8.130 | 7.950 | 8.130 | 8.130 | 332,000 |
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.