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
2025-02-04	13.950	14.000	13.600	13.950	13.950	657,917
2025-02-03	13.950	14.050	13.550	13.900	13.900	873,454
2025-01-22	14.200	14.200	13.850	14.000	14.000	713,000
2025-01-21	13.900	14.150	13.750	14.050	14.050	627,000
2025-01-20	14.350	14.450	13.900	13.950	13.950	1,886,000
2025-01-17	13.250	14.500	13.250	14.350	14.350	4,103,000
2025-01-16	13.450	13.600	13.250	13.250	13.250	357,000
2025-01-15	13.250	13.450	13.200	13.350	13.350	377,000
2025-01-14	13.000	13.300	12.950	13.200	13.200	594,000
2025-01-13	13.500	13.500	12.900	13.050	13.050	1,683,000
2025-01-10	13.800	13.800	13.250	13.350	13.350	1,727,000
2025-01-09	14.450	14.450	13.700	13.750	13.750	1,617,000
2025-01-08	14.250	14.350	14.150	14.300	14.300	551,000
2025-01-07	14.650	14.650	14.250	14.250	14.250	542,000
2025-01-06	14.550	14.600	14.350	14.500	14.500	640,000
2025-01-03	14.900	14.950	14.500	14.500	14.500	1,170,000
2025-01-02	14.400	15.000	14.400	14.950	14.950	2,080,000
2024-12-31	14.300	14.850	14.300	14.400	14.400	1,088,000
2024-12-30	14.200	14.400	14.200	14.300	14.300	361,000
2024-12-27	14.500	14.550	14.150	14.200	14.200	581,000
2024-12-26	14.500	14.550	14.350	14.400	14.400	324,000
2024-12-25	14.500	14.550	14.300	14.500	14.500	572,000
2024-12-24	14.600	14.750	14.350	14.500	14.500	445,000
2024-12-23	14.450	14.600	14.400	14.400	14.400	292,000
2024-12-20	14.400	14.750	14.350	14.350	14.350	724,000
2024-12-19	14.500	14.500	14.150	14.250	14.250	652,000
2024-12-18	14.350	14.950	14.300	14.550	14.550	1,468,000
2024-12-17	14.150	14.400	14.150	14.300	14.300	531,000
2024-12-16	14.350	14.350	14.100	14.150	14.150	722,000
2024-12-13	14.600	14.600	14.100	14.150	14.150	1,559,000
2024-12-12	14.900	14.900	14.600	14.600	14.600	860,000
2024-12-11	14.850	15.050	14.800	14.850	14.850	525,000
2024-12-10	14.950	15.200	14.800	14.900	14.900	734,000
2024-12-09	15.100	15.100	14.650	14.850	14.850	1,058,000
2024-12-06	14.950	15.050	14.850	14.900	14.900	690,000
2024-12-05	15.150	15.150	14.950	14.950	14.950	639,000
2024-12-04	15.250	15.350	15.050	15.150	15.150	601,000
2024-12-03	15.150	15.400	15.050	15.100	15.100	478,000
2024-12-02	15.200	15.400	15.050	15.150	15.150	581,000
2024-11-29	15.100	15.250	14.950	15.100	15.100	509,000
2024-11-28	15.100	15.200	14.900	15.100	15.100	792,000
2024-11-27	15.600	15.700	15.100	15.100	15.100	780,000
2024-11-26	15.300	15.750	15.300	15.550	15.550	1,152,000
2024-11-25	15.200	15.500	15.200	15.400	15.400	894,000
2024-11-22	15.600	16.100	15.150	15.200	15.200	2,894,000
2024-11-21	14.850	16.250	14.750	15.800	15.800	3,555,000
2024-11-20	15.150	15.150	14.800	14.850	14.850	1,370,252
2024-11-19	15.000	15.150	14.850	15.150	15.150	828,000
2024-11-18	15.100	15.300	14.800	14.900	14.900	1,379,000
2024-11-15	14.950	15.350	14.900	14.950	14.950	920,000
2024-11-14	15.000	15.150	14.750	14.850	14.850	1,961,000
2024-11-13	15.450	15.500	15.000	15.000	15.000	1,656,000
2024-11-12	15.200	15.650	15.050	15.550	15.550	1,791,000
2024-11-11	15.950	15.950	15.200	15.250	15.250	2,903,000
2024-11-08	16.300	16.300	15.950	15.950	15.950	1,742,000
2024-11-07	16.150	16.400	16.050	16.200	16.200	740,000
2024-11-06	16.250	16.300	15.950	16.000	16.000	713,000
2024-11-05	16.150	16.600	15.900	16.050	16.050	2,039,000
2024-11-04	16.250	16.550	16.000	16.000	16.000	1,243,000
2024-11-01	15.950	16.250	15.900	16.100	16.100	1,390,000

← NewerPage 8 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.