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
2025-05-05	12.100	12.350	11.700	12.000	12.000	979,031
2025-05-02	11.850	12.050	11.700	11.850	11.850	451,399
2025-04-30	11.800	12.100	11.800	11.850	11.850	438,358
2025-04-29	11.700	11.850	11.650	11.750	11.750	311,000
2025-04-28	11.500	11.750	11.500	11.700	11.700	331,042
2025-04-25	11.750	11.750	11.550	11.600	11.600	389,315
2025-04-24	11.800	11.800	11.500	11.600	11.600	542,431
2025-04-23	11.750	12.050	11.500	11.750	11.750	1,329,577
2025-04-22	11.700	12.000	11.600	11.750	11.750	286,203
2025-04-21	12.250	12.250	11.800	11.850	11.850	392,007
2025-04-18	12.150	12.250	12.000	12.250	12.250	363,529
2025-04-17	12.150	12.150	11.900	12.100	12.100	360,015
2025-04-16	12.200	12.250	12.000	12.100	12.100	649,002
2025-04-15	11.850	12.350	11.850	12.200	12.200	720,002
2025-04-14	11.350	12.000	11.350	11.850	11.850	1,388,010
2025-04-11	10.200	11.350	10.050	11.250	11.250	2,599,000
2025-04-10	11.100	11.150	11.100	11.150	11.150	640,001
2025-04-09	10.750	11.000	10.000	10.150	10.150	3,132,990
2025-04-08	10.650	11.100	10.650	10.950	10.950	3,903,002
2025-04-07	11.800	11.800	11.800	11.800	11.800	484,216
2025-04-02	13.250	13.300	13.100	13.100	13.100	269,593
2025-04-01	12.700	13.400	12.700	13.250	13.250	1,038,374
2025-03-31	13.000	13.050	12.650	12.650	12.650	1,748,057
2025-03-28	13.550	13.650	13.050	13.300	13.300	957,001
2025-03-27	13.800	13.800	13.600	13.600	13.600	714,000
2025-03-26	13.950	14.050	13.850	13.850	13.850	271,700
2025-03-25	13.800	13.950	13.700	13.950	13.950	369,505
2025-03-24	14.000	14.200	13.700	13.700	13.700	836,265
2025-03-21	13.900	14.050	13.850	14.000	14.000	261,001
2025-03-20	14.050	14.200	13.850	13.900	13.900	455,347
2025-03-19	14.400	14.450	14.050	14.050	14.050	368,069
2025-03-18	14.150	14.400	14.050	14.350	14.350	648,001
2025-03-17	14.000	14.050	13.900	14.000	14.000	323,006
2025-03-14	13.800	14.000	13.750	13.950	13.950	664,263
2025-03-13	14.250	14.300	13.900	13.900	13.900	902,249
2025-03-12	14.450	14.600	14.200	14.200	14.200	709,353
2025-03-11	14.650	14.650	14.200	14.550	14.550	908,001
2025-03-10	15.000	15.000	14.750	14.800	14.800	485,100
2025-03-07	15.000	15.300	14.800	14.850	14.850	680,000
2025-03-06	15.000	15.150	14.900	14.900	14.900	503,068
2025-03-05	14.850	15.000	14.800	14.950	14.950	557,170
2025-03-04	14.950	14.950	14.550	14.850	14.850	637,007
2025-03-03	15.050	15.500	14.850	14.950	14.950	1,089,306
2025-02-27	14.900	15.100	14.800	15.050	15.050	889,002
2025-02-26	15.150	15.150	14.850	14.850	14.850	582,153
2025-02-25	15.050	15.150	14.850	15.000	15.000	718,006
2025-02-24	15.200	15.600	15.000	15.050	15.050	1,218,003
2025-02-21	14.950	15.300	14.800	15.250	15.250	1,453,501
2025-02-20	14.650	15.300	14.650	14.900	14.900	2,539,002
2025-02-19	14.500	14.700	14.400	14.600	14.600	695,003
2025-02-18	14.600	14.700	14.400	14.450	14.450	426,113
2025-02-17	14.350	14.600	14.350	14.600	14.600	535,006
2025-02-14	14.650	14.650	14.400	14.400	14.400	678,238
2025-02-13	14.350	14.800	14.250	14.650	14.650	1,135,534
2025-02-12	14.250	14.650	14.200	14.400	14.400	1,232,534
2025-02-11	14.250	14.250	14.050	14.150	14.150	549,028
2025-02-10	13.900	14.200	13.800	14.150	14.150	575,199
2025-02-07	14.100	14.150	13.850	13.900	13.900	367,331
2025-02-06	13.950	14.050	13.850	14.000	14.000	323,003
2025-02-05	13.950	14.050	13.750	13.950	13.950	639,094

← NewerPage 7 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.