Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.800 | 8.060 | 7.780 | 8.060 | 8.060 | 489,001 |
| 2026-04-27 | 7.800 | 7.830 | 7.640 | 7.800 | 7.800 | 616,695 |
| 2026-04-24 | 7.960 | 8.070 | 7.850 | 7.890 | 7.890 | 452,000 |
| 2026-04-23 | 8.150 | 8.190 | 7.860 | 7.960 | 7.960 | 1,016,050 |
| 2026-04-22 | 8.230 | 8.230 | 8.140 | 8.150 | 8.150 | 611,002 |
| 2026-04-21 | 8.480 | 8.500 | 8.150 | 8.220 | 8.220 | 703,901 |
| 2026-04-20 | 8.730 | 8.790 | 8.480 | 8.480 | 8.480 | 688,010 |
| 2026-04-17 | 8.750 | 8.800 | 8.680 | 8.730 | 8.730 | 581,018 |
| 2026-04-16 | 8.500 | 8.790 | 8.500 | 8.630 | 8.630 | 738,999 |
| 2026-04-15 | 8.610 | 8.840 | 8.500 | 8.500 | 8.500 | 1,296,999 |
| 2026-04-14 | 9.220 | 9.220 | 8.550 | 8.830 | 8.830 | 4,093,150 |
| 2026-04-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 998,245 |
| 2026-04-10 | 7.800 | 7.800 | 7.630 | 7.630 | 7.630 | 676,012 |
| 2026-04-09 | 7.980 | 7.980 | 7.670 | 7.750 | 7.750 | 1,116,001 |
| 2026-04-08 | 7.730 | 8.050 | 7.730 | 7.980 | 7.980 | 1,339,391 |
| 2026-04-07 | 7.800 | 7.840 | 7.600 | 7.830 | 7.830 | 1,335,967 |
| 2026-04-02 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 354,018 |
| 2026-04-01 | 7.900 | 7.900 | 7.790 | 7.820 | 7.820 | 473,311 |
| 2026-03-31 | 7.870 | 7.950 | 7.790 | 7.800 | 7.800 | 595,001 |
| 2026-03-30 | 7.860 | 7.890 | 7.800 | 7.870 | 7.870 | 434,350 |
| 2026-03-27 | 7.900 | 7.930 | 7.840 | 7.880 | 7.880 | 451,161 |
| 2026-03-26 | 8.020 | 8.090 | 7.950 | 7.960 | 7.960 | 484,002 |
| 2026-03-25 | 7.990 | 8.030 | 7.950 | 8.020 | 8.020 | 485,001 |
| 2026-03-24 | 7.910 | 7.990 | 7.880 | 7.930 | 7.930 | 454,001 |
| 2026-03-23 | 8.090 | 8.090 | 7.810 | 7.890 | 7.890 | 1,144,110 |
| 2026-03-20 | 8.100 | 8.160 | 8.070 | 8.090 | 8.090 | 1,163,436 |
| 2026-03-19 | 8.180 | 8.180 | 8.090 | 8.090 | 8.090 | 986,600 |
| 2026-03-18 | 8.310 | 8.310 | 8.180 | 8.180 | 8.180 | 569,100 |
| 2026-03-17 | 8.230 | 8.290 | 8.210 | 8.220 | 8.220 | 467,001 |
| 2026-03-16 | 8.270 | 8.400 | 8.170 | 8.230 | 8.230 | 531,003 |
| 2026-03-13 | 8.350 | 8.400 | 8.250 | 8.270 | 8.270 | 487,141 |
| 2026-03-12 | 8.490 | 8.520 | 8.360 | 8.480 | 8.480 | 626,850 |
| 2026-03-11 | 8.320 | 8.660 | 8.320 | 8.520 | 8.520 | 746,001 |
| 2026-03-10 | 8.210 | 8.320 | 8.180 | 8.240 | 8.240 | 399,002 |
| 2026-03-09 | 8.350 | 8.350 | 8.100 | 8.150 | 8.150 | 1,088,102 |
| 2026-03-06 | 8.290 | 8.520 | 8.180 | 8.520 | 8.520 | 827,500 |
| 2026-03-05 | 8.320 | 8.410 | 8.230 | 8.250 | 8.250 | 916,101 |
| 2026-03-04 | 8.590 | 8.590 | 8.230 | 8.230 | 8.230 | 1,897,696 |
| 2026-03-03 | 8.660 | 8.760 | 8.580 | 8.600 | 8.600 | 1,769,102 |
| 2026-03-02 | 8.820 | 8.820 | 8.650 | 8.650 | 8.650 | 1,988,106 |
| 2026-02-26 | 8.870 | 8.920 | 8.860 | 8.860 | 8.860 | 823,844 |
| 2026-02-25 | 8.780 | 8.880 | 8.680 | 8.860 | 8.860 | 2,294,257 |
| 2026-02-24 | 8.920 | 8.960 | 8.770 | 8.780 | 8.780 | 2,735,051 |
| 2026-02-23 | 8.920 | 8.980 | 8.920 | 8.920 | 8.920 | 766,358 |
| 2026-02-11 | 8.980 | 9.000 | 8.870 | 8.910 | 8.910 | 927,447 |
| 2026-02-10 | 9.030 | 9.030 | 8.960 | 8.970 | 8.970 | 769,003 |
| 2026-02-09 | 9.230 | 9.230 | 8.950 | 8.980 | 8.980 | 2,112,010 |
| 2026-02-06 | 9.510 | 9.520 | 9.100 | 9.140 | 9.140 | 1,673,107 |
| 2026-02-05 | 8.930 | 9.800 | 8.930 | 9.480 | 9.480 | 4,820,167 |
| 2026-02-04 | 8.930 | 9.050 | 8.880 | 8.970 | 8.970 | 544,200 |
| 2026-02-03 | 9.070 | 9.070 | 8.920 | 8.930 | 8.930 | 718,253 |
| 2026-02-02 | 9.090 | 9.090 | 8.850 | 9.000 | 9.000 | 822,000 |
| 2026-01-30 | 9.300 | 9.300 | 9.020 | 9.050 | 9.050 | 992,220 |
| 2026-01-29 | 9.140 | 9.300 | 9.110 | 9.300 | 9.300 | 1,106,001 |
| 2026-01-28 | 9.250 | 9.270 | 9.080 | 9.150 | 9.150 | 871,758 |
| 2026-01-27 | 9.380 | 9.380 | 9.100 | 9.180 | 9.180 | 831,313 |
| 2026-01-26 | 9.210 | 9.310 | 9.070 | 9.300 | 9.300 | 1,173,699 |
| 2026-01-23 | 9.250 | 9.440 | 9.050 | 9.060 | 9.060 | 1,650,051 |
| 2026-01-22 | 9.030 | 9.200 | 8.930 | 9.180 | 9.180 | 1,594,001 |
| 2026-01-21 | 9.010 | 9.030 | 8.880 | 8.890 | 8.890 | 1,287,780 |
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.