Nan Ren Hu Leisure Amusement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14.750	14.950	14.700	14.700	14.700	881,000
2021-11-19	15.000	15.050	14.700	14.750	14.750	1,066,000
2021-11-18	14.850	15.200	14.800	15.000	15.000	1,226,000
2021-11-17	14.650	14.800	14.550	14.750	14.750	862,000
2021-11-16	14.850	14.850	14.600	14.700	14.700	1,401,000
2021-11-15	15.000	15.050	14.800	14.850	14.850	1,309,000
2021-11-12	15.050	15.050	14.900	15.000	15.000	1,032,000
2021-11-11	15.050	15.200	14.950	15.050	15.050	1,036,000
2021-11-10	15.150	15.200	14.950	15.050	15.050	1,497,000
2021-11-09	15.450	15.450	14.950	15.150	15.150	3,018,000
2021-11-08	15.650	15.900	15.550	15.550	15.550	1,465,000
2021-11-05	15.550	15.650	15.400	15.550	15.550	1,427,000
2021-11-04	15.200	15.950	15.200	15.500	15.500	3,600,000
2021-11-03	15.050	15.150	14.850	15.000	15.000	1,306,000
2021-11-02	15.250	15.350	15.000	15.050	15.050	1,189,000
2021-11-01	15.300	15.450	15.100	15.200	15.200	1,037,000
2021-10-29	15.550	15.550	15.200	15.300	15.300	774,000
2021-10-28	15.100	15.550	15.050	15.400	15.400	1,703,000
2021-10-27	15.150	15.150	14.850	15.000	15.000	1,591,000
2021-10-26	15.450	15.550	15.000	15.100	15.100	2,439,000
2021-10-25	15.600	15.750	15.400	15.400	15.400	1,027,000
2021-10-22	15.800	15.850	15.500	15.500	15.500	920,000
2021-10-21	16.000	16.000	15.650	15.650	15.650	1,372,000
2021-10-20	15.500	16.000	15.400	15.950	15.950	2,027,000
2021-10-19	15.550	15.650	15.350	15.350	15.350	1,418,000
2021-10-18	15.700	16.000	15.350	15.350	15.350	2,267,000
2021-10-15	15.950	16.150	15.700	15.700	15.700	1,798,000
2021-10-14	16.200	16.300	15.700	15.700	15.700	2,685,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.