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
2025-10-23	10.150	10.150	10.000	10.000	10.000	600,000
2025-10-22	10.100	10.200	10.050	10.100	10.100	353,000
2025-10-21	10.200	10.250	10.050	10.100	10.100	213,725
2025-10-20	10.300	10.400	10.050	10.100	10.100	641,212
2025-10-17	10.050	10.300	9.980	10.200	10.200	1,068,798
2025-10-16	10.000	10.100	9.930	10.050	10.050	567,003
2025-10-15	9.880	9.960	9.820	9.910	9.910	1,010,661
2025-10-14	10.150	10.200	9.830	9.830	9.830	1,542,830
2025-10-13	9.890	10.100	9.790	10.050	10.050	1,030,000
2025-10-09	10.250	10.400	10.000	10.050	10.050	1,519,573
2025-10-08	10.200	10.300	10.150	10.250	10.250	407,000
2025-10-07	10.200	10.200	10.100	10.150	10.150	866,003
2025-10-03	10.600	10.600	10.150	10.200	10.200	2,671,957
2025-10-02	10.850	10.850	10.650	10.700	10.700	470,785
2025-10-01	10.950	10.950	10.700	10.700	10.700	526,189
2025-09-30	10.800	10.900	10.450	10.800	10.800	1,124,094
2025-09-29	10.850	10.850	10.850	10.850	10.850	0
2025-09-26	11.000	11.050	10.800	10.850	10.850	885,522
2025-09-25	11.150	11.250	11.050	11.050	11.050	495,462
2025-09-24	11.050	11.150	11.000	11.100	11.100	350,000
2025-09-23	11.100	11.150	11.000	11.000	11.000	503,393
2025-09-22	11.150	11.200	11.000	11.050	11.050	671,618
2025-09-19	11.100	11.100	11.000	11.100	11.100	332,091
2025-09-18	11.200	11.300	11.100	11.100	11.100	493,494
2025-09-17	11.200	11.250	11.100	11.100	11.100	511,160
2025-09-16	11.300	11.300	11.100	11.150	11.150	319,335
2025-09-15	11.600	11.600	11.200	11.250	11.250	608,433
2025-09-12	11.400	11.600	11.350	11.600	11.600	962,252
2025-09-11	11.400	11.750	11.200	11.250	11.250	1,514,882
2025-09-10	11.150	11.200	11.000	11.100	11.100	531,690
2025-09-09	11.350	11.350	11.050	11.100	11.100	501,000
2025-09-08	11.200	11.250	11.000	11.200	11.200	726,001
2025-09-05	11.700	11.750	11.250	11.300	11.300	867,040
2025-09-04	11.100	11.650	11.000	11.450	11.450	1,170,055
2025-09-03	11.050	11.050	10.950	11.000	11.000	318,020
2025-09-02	11.250	11.250	10.900	10.950	10.950	666,850
2025-09-01	11.000	11.350	10.800	11.100	11.100	969,000
2025-08-29	11.200	11.250	10.900	11.000	11.000	1,285,328
2025-08-28	11.050	11.150	11.000	11.100	11.100	381,203
2025-08-27	11.150	11.150	11.000	11.050	11.050	511,168
2025-08-26	11.400	11.450	11.000	11.050	11.050	1,325,445
2025-08-25	11.500	11.600	11.300	11.350	11.350	612,091
2025-08-22	12.000	12.100	11.400	11.400	11.400	1,421,095
2025-08-21	12.050	12.400	11.900	11.900	11.900	1,342,008
2025-08-20	11.900	12.050	11.750	11.950	11.950	772,406
2025-08-19	12.100	12.100	11.800	11.900	11.900	1,482,077
2025-08-18	12.000	12.100	11.700	12.100	12.100	890,131
2025-08-15	11.700	12.000	11.500	12.000	12.000	737,988
2025-08-14	12.000	12.000	11.650	11.700	11.700	842,181
2025-08-13	12.050	12.150	11.750	11.900	11.900	1,013,101
2025-08-12	11.750	12.100	11.750	11.950	11.950	1,112,526
2025-08-11	11.950	12.100	11.700	11.700	11.700	968,080
2025-08-08	11.700	11.800	11.550	11.700	11.700	531,138
2025-08-07	11.600	12.300	11.500	11.650	11.650	2,106,365
2025-08-06	11.200	11.600	11.100	11.550	11.550	727,303
2025-08-05	11.300	11.300	11.200	11.200	11.200	338,197
2025-08-04	11.200	11.600	11.050	11.200	11.200	1,577,000
2025-08-01	10.550	10.550	10.550	10.550	10.550	1,244,255
2025-07-31	10.800	10.850	10.550	10.550	10.550	435,005
2025-07-30	10.550	10.950	10.550	10.800	10.800	463,050

← NewerPage 5 of 21 · 1,226 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.