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
2022-02-24	14.650	15.700	14.450	14.750	14.750	6,452,000
2022-02-23	14.650	14.900	14.600	14.850	14.850	1,079,000
2022-02-22	15.050	15.050	14.400	14.550	14.550	1,701,000
2022-02-21	15.200	15.350	15.050	15.050	15.050	1,879,000
2022-02-18	15.550	16.000	15.250	15.450	15.450	6,489,000
2022-02-17	14.650	15.800	14.650	15.600	15.600	9,555,000
2022-02-16	15.000	15.050	14.600	14.650	14.650	3,241,000
2022-02-15	14.050	14.950	14.050	14.750	14.750	3,132,000
2022-02-14	14.150	14.200	14.050	14.050	14.050	519,000
2022-02-11	14.050	14.400	14.050	14.400	14.400	495,000
2022-02-10	14.400	14.450	14.250	14.350	14.350	369,000
2022-02-09	14.300	14.450	14.200	14.250	14.250	359,000
2022-02-08	14.100	14.250	14.000	14.200	14.200	720,000
2022-02-07	14.000	14.100	13.950	14.100	14.100	677,000
2022-01-26	14.050	14.250	13.900	13.900	13.900	956,000
2022-01-25	14.350	14.400	14.050	14.050	14.050	545,000
2022-01-24	14.550	14.550	13.800	14.200	14.200	1,086,000
2022-01-21	14.750	15.000	14.400	14.550	14.550	2,224,000
2022-01-20	14.150	15.050	14.050	14.900	14.900	5,297,000
2022-01-19	14.100	14.150	14.000	14.150	14.150	439,000
2022-01-18	14.200	14.200	14.050	14.100	14.100	223,000
2022-01-17	14.000	14.100	13.850	14.050	14.050	501,000
2022-01-14	14.200	14.250	13.950	14.000	14.000	824,000
2022-01-13	14.100	14.200	14.000	14.200	14.200	326,000
2022-01-12	14.200	14.200	14.000	14.150	14.150	349,000
2022-01-11	14.250	14.250	14.000	14.150	14.150	477,000
2022-01-10	13.900	14.250	13.850	14.200	14.200	621,000
2022-01-07	14.150	14.150	13.750	13.950	13.950	1,068,000
2022-01-06	14.150	14.200	14.000	14.100	14.100	651,000
2022-01-05	14.100	14.200	14.000	14.150	14.150	587,000
2022-01-04	14.400	14.400	14.150	14.150	14.150	567,000
2022-01-03	14.800	14.800	14.350	14.400	14.400	634,000
2021-12-30	14.400	14.800	14.300	14.650	14.650	1,491,000
2021-12-29	14.500	14.500	14.250	14.300	14.300	435,000
2021-12-28	14.450	14.600	14.300	14.350	14.350	402,000
2021-12-27	14.350	14.450	14.300	14.400	14.400	271,000
2021-12-24	14.200	14.350	14.100	14.350	14.350	491,000
2021-12-23	14.200	14.250	14.100	14.200	14.200	422,000
2021-12-22	14.350	14.350	14.050	14.200	14.200	305,000
2021-12-21	14.400	14.450	14.150	14.200	14.200	372,000
2021-12-20	14.250	14.550	14.200	14.400	14.400	408,000
2021-12-17	14.450	14.550	14.250	14.250	14.250	445,000
2021-12-16	14.250	14.500	14.200	14.450	14.450	659,000
2021-12-15	14.000	14.250	14.000	14.100	14.100	599,000
2021-12-14	14.050	14.100	13.950	14.050	14.050	767,000
2021-12-13	14.450	14.450	14.000	14.150	14.150	828,000
2021-12-10	14.450	14.450	14.200	14.300	14.300	414,000
2021-12-09	14.650	14.650	14.450	14.500	14.500	663,000
2021-12-08	14.500	14.650	14.400	14.500	14.500	516,000
2021-12-07	14.350	14.750	14.300	14.500	14.500	885,000
2021-12-06	14.000	14.250	14.000	14.250	14.250	491,000
2021-12-03	14.350	14.350	14.050	14.100	14.100	362,000
2021-12-02	14.250	14.250	14.000	14.100	14.100	675,000
2021-12-01	14.400	14.400	14.000	14.300	14.300	553,000
2021-11-30	13.900	14.400	13.900	14.400	14.400	1,135,000
2021-11-29	13.600	13.950	13.600	13.800	13.800	1,461,000
2021-11-26	14.500	14.600	14.050	14.150	14.150	1,583,000
2021-11-25	14.800	14.800	14.550	14.600	14.600	657,000
2021-11-24	14.700	14.700	14.550	14.650	14.650	607,000
2021-11-23	14.800	14.800	14.550	14.600	14.600	918,000

← NewerPage 20 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.