Nan Ren Hu Leisure Amusement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.950 | 16.250 | 15.900 | 16.100 | 16.100 | 1,390,000 |
| 2024-10-31 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-10-30 | 15.850 | 16.150 | 15.650 | 15.950 | 15.950 | 1,572,000 |
| 2024-10-29 | 16.100 | 16.200 | 15.850 | 15.850 | 15.850 | 1,743,000 |
| 2024-10-28 | 16.500 | 16.500 | 16.000 | 16.100 | 16.100 | 1,955,000 |
| 2024-10-25 | 16.200 | 16.450 | 16.050 | 16.300 | 16.300 | 2,130,000 |
| 2024-10-24 | 16.700 | 17.100 | 16.200 | 16.200 | 16.200 | 4,866,000 |
| 2024-10-23 | 15.800 | 16.700 | 15.800 | 16.550 | 16.550 | 5,218,000 |
| 2024-10-22 | 15.900 | 15.950 | 15.600 | 15.750 | 15.750 | 2,015,000 |
| 2024-10-21 | 15.600 | 15.950 | 15.300 | 15.900 | 15.900 | 2,898,000 |
| 2024-10-18 | 16.000 | 16.000 | 15.400 | 15.450 | 15.450 | 3,273,000 |
| 2024-10-17 | 16.000 | 16.000 | 15.650 | 15.800 | 15.800 | 2,920,000 |
| 2024-10-16 | 16.250 | 16.400 | 15.850 | 15.900 | 15.900 | 2,849,000 |
| 2024-10-15 | 16.350 | 16.650 | 16.150 | 16.250 | 16.250 | 2,965,000 |
| 2024-10-14 | 16.300 | 17.000 | 16.050 | 16.450 | 16.450 | 7,004,000 |
| 2024-10-11 | 17.250 | 17.850 | 16.400 | 16.450 | 16.450 | 6,102,000 |
| 2024-10-09 | 17.700 | 17.850 | 17.000 | 17.300 | 17.300 | 4,196,000 |
| 2024-10-08 | 18.150 | 18.150 | 17.150 | 17.450 | 17.450 | 5,430,000 |
| 2024-10-07 | 18.400 | 18.850 | 17.900 | 18.000 | 18.000 | 3,968,000 |
| 2024-10-04 | 18.950 | 18.950 | 18.200 | 18.400 | 18.400 | 4,316,000 |
| 2024-10-03 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-10-02 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-10-01 | 19.500 | 19.700 | 19.000 | 19.150 | 19.150 | 3,321,000 |
| 2024-09-30 | 19.350 | 19.900 | 19.200 | 19.500 | 19.500 | 7,775,000 |
| 2024-09-27 | 19.200 | 19.250 | 18.750 | 18.750 | 18.750 | 3,217,000 |
| 2024-09-26 | 19.600 | 19.650 | 18.750 | 18.850 | 18.850 | 5,338,000 |
| 2024-09-25 | 19.650 | 20.100 | 19.050 | 19.450 | 19.450 | 8,825,000 |
| 2024-09-24 | 18.200 | 19.850 | 18.150 | 19.450 | 19.450 | 15,110,000 |
| 2024-09-23 | 18.400 | 18.650 | 18.400 | 18.400 | 18.400 | 10,701,000 |
| 2024-09-20 | 22.100 | 22.750 | 20.400 | 20.400 | 20.400 | 27,017,000 |
| 2024-09-19 | 21.500 | 22.950 | 20.900 | 22.650 | 22.650 | 26,499,000 |
| 2024-09-18 | 20.100 | 22.050 | 19.850 | 20.900 | 20.900 | 28,655,000 |
| 2024-09-16 | 18.650 | 20.100 | 18.600 | 20.100 | 20.100 | 10,537,000 |
| 2024-09-13 | 18.250 | 19.350 | 18.200 | 18.300 | 18.300 | 9,317,000 |
| 2024-09-12 | 18.650 | 18.800 | 18.100 | 18.200 | 18.200 | 7,472,000 |
| 2024-09-11 | 19.500 | 19.800 | 18.350 | 18.500 | 18.500 | 8,785,000 |
| 2024-09-10 | 20.250 | 20.600 | 18.850 | 19.250 | 19.250 | 15,882,000 |
| 2024-09-09 | 21.100 | 21.600 | 20.000 | 20.100 | 20.100 | 16,718,000 |
| 2024-09-06 | 23.700 | 24.500 | 22.150 | 22.200 | 22.200 | 22,676,000 |
| 2024-09-05 | 23.400 | 24.500 | 22.800 | 22.950 | 22.950 | 8,246,000 |
| 2024-09-04 | 20.000 | 22.950 | 20.000 | 22.950 | 22.950 | 7,041,000 |
| 2024-09-03 | 22.650 | 22.800 | 21.250 | 21.800 | 21.800 | 7,529,000 |
| 2024-09-02 | 24.150 | 24.150 | 23.000 | 23.000 | 23.000 | 4,294,000 |
| 2024-08-30 | 24.150 | 24.200 | 23.550 | 23.900 | 23.900 | 4,190,000 |
| 2024-08-29 | 24.100 | 24.650 | 23.800 | 24.000 | 24.000 | 6,261,000 |
| 2024-08-28 | 24.850 | 25.400 | 24.800 | 24.850 | 24.850 | 6,237,000 |
| 2024-08-27 | 24.500 | 25.300 | 24.450 | 24.800 | 24.800 | 5,990,000 |
| 2024-08-26 | 24.600 | 25.350 | 24.200 | 24.450 | 24.450 | 8,568,000 |
| 2024-08-23 | 23.350 | 24.900 | 23.300 | 24.200 | 24.200 | 10,830,000 |
| 2024-08-22 | 23.600 | 24.350 | 23.000 | 23.800 | 23.800 | 35,918,000 |
| 2024-08-21 | 24.200 | 24.900 | 21.700 | 23.650 | 23.650 | 98,574,000 |
| 2024-08-20 | 22.400 | 23.100 | 22.100 | 23.100 | 23.100 | 43,259,000 |
| 2024-08-19 | 20.200 | 21.600 | 20.200 | 21.000 | 21.000 | 41,211,000 |
| 2024-08-16 | 18.600 | 19.650 | 18.600 | 19.650 | 19.650 | 21,237,000 |
| 2024-08-15 | 17.400 | 18.200 | 17.000 | 17.900 | 17.900 | 22,555,000 |
| 2024-08-14 | 15.800 | 16.800 | 15.700 | 16.550 | 16.550 | 6,606,000 |
| 2024-08-13 | 15.650 | 15.750 | 15.200 | 15.700 | 15.700 | 1,755,000 |
| 2024-08-12 | 16.050 | 16.600 | 15.600 | 15.650 | 15.650 | 3,399,000 |
| 2024-08-09 | 15.450 | 16.600 | 15.450 | 16.050 | 16.050 | 6,994,000 |
| 2024-08-08 | 14.600 | 15.700 | 14.350 | 15.100 | 15.100 | 2,506,000 |
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.