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
2025-07-29	10.550	10.600	10.450	10.550	10.550	304,480
2025-07-28	10.600	10.650	10.450	10.550	10.550	549,050
2025-07-25	10.600	10.700	10.550	10.550	10.550	373,548
2025-07-24	10.600	10.600	10.500	10.500	10.500	442,500
2025-07-23	10.500	10.600	10.500	10.600	10.600	214,001
2025-07-22	10.600	10.700	10.500	10.500	10.500	712,151
2025-07-21	10.700	10.750	10.600	10.650	10.650	323,200
2025-07-18	10.750	10.900	10.650	10.650	10.650	343,001
2025-07-17	10.750	10.900	10.700	10.750	10.750	131,000
2025-07-16	10.800	10.800	10.550	10.650	10.650	459,866
2025-07-15	10.800	10.900	10.750	10.750	10.750	132,747
2025-07-14	10.700	10.750	10.650	10.750	10.750	126,003
2025-07-11	10.550	11.000	10.500	10.750	10.750	505,000
2025-07-10	10.650	10.700	10.500	10.500	10.500	362,000
2025-07-09	10.700	10.700	10.600	10.700	10.700	159,000
2025-07-08	10.800	10.800	10.600	10.600	10.600	390,200
2025-07-07	10.800	10.850	10.600	10.850	10.850	479,002
2025-07-04	11.050	11.150	10.800	10.800	10.800	440,001
2025-07-03	11.150	11.150	10.900	10.950	10.950	468,050
2025-07-02	11.050	11.150	11.000	11.050	11.050	107,294
2025-07-01	11.000	11.200	11.000	11.050	11.050	354,442
2025-06-30	11.200	11.200	10.900	11.000	11.000	335,291
2025-06-27	11.400	11.450	11.100	11.150	11.150	728,713
2025-06-26	10.800	11.700	10.750	11.400	11.400	2,098,622
2025-06-25	10.800	10.900	10.700	10.700	10.700	459,139
2025-06-24	10.700	10.900	10.650	10.800	10.800	341,251
2025-06-23	10.950	10.950	10.400	10.600	10.600	570,000
2025-06-20	10.500	11.000	10.500	10.800	10.800	1,013,454
2025-06-19	10.750	10.750	10.550	10.550	10.550	272,001
2025-06-18	10.750	10.800	10.700	10.750	10.750	283,050
2025-06-17	10.800	10.850	10.700	10.750	10.750	352,002
2025-06-16	10.900	10.900	10.750	10.750	10.750	354,085
2025-06-13	11.000	11.000	10.900	10.900	10.900	339,061
2025-06-12	10.900	11.100	10.900	11.050	11.050	191,002
2025-06-11	11.000	11.050	10.900	11.000	11.000	248,100
2025-06-10	11.200	11.200	11.000	11.000	11.000	549,100
2025-06-09	11.300	11.300	11.000	11.150	11.150	564,100
2025-06-06	11.200	11.400	11.200	11.200	11.200	297,305
2025-06-05	11.100	11.200	11.100	11.200	11.200	164,016
2025-06-04	11.050	11.150	11.000	11.100	11.100	309,001
2025-06-03	11.100	11.200	11.000	11.000	11.000	294,424
2025-06-02	11.250	11.250	10.950	11.050	11.050	416,052
2025-05-29	11.300	11.400	11.200	11.250	11.250	454,133
2025-05-28	11.600	11.650	11.350	11.400	11.400	369,400
2025-05-27	11.650	11.750	11.500	11.550	11.550	402,049
2025-05-26	11.750	11.800	11.600	11.600	11.600	280,900
2025-05-23	11.550	11.800	11.500	11.750	11.750	351,001
2025-05-22	11.800	11.900	11.500	11.500	11.500	615,196
2025-05-21	11.850	11.900	11.800	11.850	11.850	331,000
2025-05-20	12.000	12.000	11.800	11.800	11.800	246,000
2025-05-19	11.950	11.950	11.800	11.800	11.800	280,199
2025-05-16	12.100	12.300	11.850	11.850	11.850	686,400
2025-05-15	11.900	12.150	11.900	11.900	11.900	529,036
2025-05-14	12.000	12.050	11.850	11.900	11.900	268,101
2025-05-13	12.000	12.150	11.850	11.900	11.900	352,409
2025-05-12	11.950	12.150	11.900	11.950	11.950	462,103
2025-05-09	11.950	11.950	11.750	11.850	11.850	434,001
2025-05-08	11.750	11.950	11.750	11.850	11.850	301,200
2025-05-07	12.200	12.200	11.800	11.800	11.800	454,000
2025-05-06	12.050	12.500	12.050	12.150	12.150	1,316,679

← NewerPage 6 of 21 · 1,222 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.