Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.080 | 9.130 | 9.000 | 9.010 | 9.010 | 1,140,000 |
| 2026-01-19 | 9.010 | 9.090 | 8.980 | 9.080 | 9.080 | 1,355,011 |
| 2026-01-16 | 9.130 | 9.160 | 8.990 | 8.990 | 8.990 | 1,153,152 |
| 2026-01-15 | 9.050 | 9.190 | 8.940 | 9.090 | 9.090 | 1,318,106 |
| 2026-01-14 | 9.060 | 9.110 | 9.030 | 9.050 | 9.050 | 874,048 |
| 2026-01-13 | 8.980 | 9.090 | 8.810 | 9.060 | 9.060 | 1,914,320 |
| 2026-01-12 | 8.950 | 9.030 | 8.940 | 8.980 | 8.980 | 826,914 |
| 2026-01-09 | 8.900 | 8.970 | 8.850 | 8.930 | 8.930 | 609,001 |
| 2026-01-08 | 8.930 | 9.010 | 8.900 | 8.900 | 8.900 | 1,082,329 |
| 2026-01-07 | 8.940 | 9.040 | 8.890 | 8.930 | 8.930 | 1,316,231 |
| 2026-01-06 | 8.870 | 8.980 | 8.870 | 8.940 | 8.940 | 541,250 |
| 2026-01-05 | 9.120 | 9.120 | 8.850 | 8.860 | 8.860 | 1,520,245 |
| 2026-01-02 | 9.140 | 9.220 | 9.110 | 9.110 | 9.110 | 604,097 |
| 2025-12-31 | 9.260 | 9.260 | 9.100 | 9.110 | 9.110 | 632,051 |
| 2025-12-30 | 8.920 | 9.200 | 8.920 | 9.160 | 9.160 | 962,529 |
| 2025-12-29 | 9.270 | 9.300 | 8.880 | 8.920 | 8.920 | 1,882,018 |
| 2025-12-26 | 9.050 | 9.320 | 8.960 | 9.280 | 9.280 | 1,157,072 |
| 2025-12-24 | 9.040 | 9.100 | 8.970 | 8.970 | 8.970 | 743,001 |
| 2025-12-23 | 9.040 | 9.050 | 8.940 | 8.980 | 8.980 | 622,256 |
| 2025-12-22 | 9.050 | 9.080 | 8.950 | 8.980 | 8.980 | 626,114 |
| 2025-12-19 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 1,042,610 |
| 2025-12-18 | 8.890 | 8.980 | 8.860 | 8.950 | 8.950 | 326,141 |
| 2025-12-17 | 8.890 | 9.020 | 8.880 | 8.890 | 8.890 | 539,149 |
| 2025-12-16 | 9.040 | 9.040 | 8.800 | 8.890 | 8.890 | 1,094,001 |
| 2025-12-15 | 8.990 | 9.040 | 8.900 | 9.000 | 9.000 | 680,300 |
| 2025-12-12 | 8.920 | 9.050 | 8.900 | 8.940 | 8.940 | 638,147 |
| 2025-12-11 | 8.890 | 9.090 | 8.880 | 8.920 | 8.920 | 701,503 |
| 2025-12-10 | 8.840 | 9.010 | 8.830 | 8.970 | 8.970 | 539,182 |
| 2025-12-09 | 9.020 | 9.030 | 8.830 | 8.830 | 8.830 | 1,948,139 |
| 2025-12-08 | 9.200 | 9.200 | 8.980 | 9.020 | 9.020 | 908,002 |
| 2025-12-05 | 9.310 | 9.330 | 9.130 | 9.200 | 9.200 | 391,032 |
| 2025-12-04 | 9.310 | 9.380 | 9.250 | 9.310 | 9.310 | 299,003 |
| 2025-12-03 | 9.050 | 9.300 | 9.050 | 9.290 | 9.290 | 613,010 |
| 2025-12-02 | 9.080 | 9.140 | 9.000 | 9.030 | 9.030 | 548,002 |
| 2025-12-01 | 9.280 | 9.290 | 9.060 | 9.060 | 9.060 | 543,058 |
| 2025-11-28 | 9.250 | 9.290 | 9.230 | 9.280 | 9.280 | 386,514 |
| 2025-11-27 | 9.280 | 9.310 | 9.100 | 9.250 | 9.250 | 561,976 |
| 2025-11-26 | 9.160 | 9.300 | 9.160 | 9.260 | 9.260 | 481,355 |
| 2025-11-25 | 9.070 | 9.150 | 9.020 | 9.150 | 9.150 | 443,531 |
| 2025-11-24 | 8.930 | 9.030 | 8.870 | 9.010 | 9.010 | 361,001 |
| 2025-11-21 | 9.100 | 9.160 | 8.800 | 8.870 | 8.870 | 1,648,001 |
| 2025-11-20 | 9.150 | 9.250 | 9.060 | 9.110 | 9.110 | 395,097 |
| 2025-11-19 | 9.060 | 9.160 | 9.050 | 9.100 | 9.100 | 708,100 |
| 2025-11-18 | 9.410 | 9.450 | 9.010 | 9.050 | 9.050 | 1,554,600 |
| 2025-11-17 | 9.740 | 9.740 | 9.340 | 9.340 | 9.340 | 1,762,198 |
| 2025-11-14 | 9.820 | 9.890 | 9.700 | 9.720 | 9.720 | 584,141 |
| 2025-11-13 | 9.870 | 9.940 | 9.660 | 9.830 | 9.830 | 1,313,146 |
| 2025-11-12 | 9.830 | 9.940 | 9.760 | 9.810 | 9.810 | 773,065 |
| 2025-11-11 | 9.690 | 10.250 | 9.650 | 9.820 | 9.820 | 2,330,020 |
| 2025-11-10 | 9.840 | 9.840 | 9.390 | 9.450 | 9.450 | 1,661,750 |
| 2025-11-07 | 9.720 | 9.760 | 9.650 | 9.740 | 9.740 | 455,001 |
| 2025-11-06 | 9.710 | 10.300 | 9.660 | 9.810 | 9.810 | 1,268,147 |
| 2025-11-05 | 9.600 | 9.820 | 9.450 | 9.600 | 9.600 | 929,000 |
| 2025-11-04 | 9.730 | 9.760 | 9.600 | 9.600 | 9.600 | 737,000 |
| 2025-11-03 | 9.950 | 9.950 | 9.720 | 9.730 | 9.730 | 1,034,999 |
| 2025-10-31 | 9.920 | 10.050 | 9.850 | 9.940 | 9.940 | 450,000 |
| 2025-10-30 | 9.880 | 9.930 | 9.750 | 9.900 | 9.900 | 1,280,233 |
| 2025-10-29 | 9.970 | 9.980 | 9.850 | 9.850 | 9.850 | 1,228,000 |
| 2025-10-28 | 9.980 | 10.000 | 9.890 | 9.980 | 9.980 | 852,000 |
| 2025-10-27 | 10.100 | 10.100 | 9.880 | 9.980 | 9.980 | 1,190,146 |
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.