Nan Liu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 67.700 | 70.300 | 67.700 | 69.400 | 69.400 | 91,000 |
| 2024-08-06 | 66.100 | 70.500 | 65.700 | 67.600 | 67.600 | 82,004 |
| 2024-08-05 | 70.500 | 71.000 | 67.300 | 67.500 | 67.500 | 86,000 |
| 2024-08-02 | 70.400 | 72.000 | 70.400 | 70.600 | 70.600 | 76,000 |
| 2024-08-01 | 70.500 | 71.600 | 70.400 | 71.500 | 71.500 | 49,000 |
| 2024-07-31 | 70.700 | 72.000 | 70.300 | 70.300 | 70.300 | 37,000 |
| 2024-07-30 | 70.500 | 71.000 | 69.800 | 70.000 | 70.000 | 52,000 |
| 2024-07-29 | 70.000 | 70.900 | 69.600 | 69.700 | 69.700 | 39,000 |
| 2024-07-26 | 70.900 | 71.500 | 69.600 | 69.600 | 69.600 | 46,000 |
| 2024-07-25 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-07-24 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-07-23 | 70.600 | 70.900 | 70.000 | 70.400 | 70.400 | 66,000 |
| 2024-07-22 | 70.800 | 70.900 | 69.700 | 69.700 | 69.700 | 52,099 |
| 2024-07-19 | 70.400 | 71.000 | 69.600 | 69.800 | 69.800 | 58,150 |
| 2024-07-18 | 70.800 | 71.600 | 70.300 | 70.600 | 70.600 | 50,000 |
| 2024-07-17 | 70.400 | 71.000 | 70.100 | 70.500 | 70.500 | 111,000 |
| 2024-07-16 | 71.300 | 71.500 | 70.100 | 70.300 | 70.300 | 39,000 |
| 2024-07-15 | 71.200 | 72.300 | 70.500 | 70.500 | 70.500 | 56,011 |
| 2024-07-12 | 70.700 | 71.700 | 70.200 | 71.200 | 71.200 | 90,000 |
| 2024-07-11 | 71.100 | 71.800 | 70.700 | 70.700 | 70.700 | 89,240 |
| 2024-07-10 | 72.200 | 72.200 | 71.300 | 71.300 | 71.300 | 64,001 |
| 2024-07-09 | 73.200 | 73.200 | 71.500 | 72.200 | 72.200 | 102,000 |
| 2024-07-08 | 73.400 | 74.300 | 73.400 | 73.600 | 73.600 | 63,000 |
| 2024-07-05 | 72.800 | 74.200 | 72.800 | 73.800 | 73.800 | 44,000 |
| 2024-07-04 | 73.900 | 74.000 | 73.200 | 73.200 | 73.200 | 53,000 |
| 2024-07-03 | 73.100 | 73.900 | 73.000 | 73.200 | 73.200 | 42,463 |
| 2024-07-02 | 73.800 | 73.800 | 73.000 | 73.200 | 73.200 | 65,000 |
| 2024-07-01 | 74.300 | 74.700 | 73.600 | 74.300 | 74.300 | 74,040 |
| 2024-06-28 | 74.500 | 74.600 | 74.000 | 74.300 | 74.300 | 56,000 |
| 2024-06-27 | 74.000 | 74.700 | 73.900 | 74.500 | 74.500 | 50,000 |
| 2024-06-26 | 74.100 | 74.500 | 73.800 | 74.400 | 74.400 | 78,040 |
| 2024-06-25 | 74.500 | 74.500 | 73.500 | 73.800 | 73.800 | 16,042 |
| 2024-06-24 | 74.300 | 74.300 | 73.200 | 73.700 | 73.700 | 30,019 |
| 2024-06-21 | 74.100 | 75.000 | 74.100 | 74.200 | 74.200 | 29,000 |
| 2024-06-20 | 74.600 | 75.000 | 74.000 | 75.000 | 75.000 | 100,000 |
| 2024-06-19 | 74.400 | 75.200 | 74.400 | 74.600 | 74.600 | 121,000 |
| 2024-06-18 | 74.300 | 74.700 | 73.200 | 74.400 | 74.400 | 101,000 |
| 2024-06-17 | 74.100 | 76.000 | 74.100 | 74.400 | 74.400 | 201,016 |
| 2024-06-14 | 73.900 | 75.100 | 73.000 | 73.600 | 73.600 | 89,000 |
| 2024-06-13 | 73.900 | 73.900 | 72.500 | 73.000 | 73.000 | 94,000 |
| 2024-06-12 | 74.600 | 74.600 | 72.800 | 72.800 | 72.800 | 67,364 |
| 2024-06-11 | 72.900 | 75.500 | 72.900 | 74.600 | 74.600 | 140,002 |
| 2024-06-07 | 73.100 | 73.600 | 72.900 | 73.300 | 73.300 | 62,000 |
| 2024-06-06 | 72.700 | 73.500 | 72.500 | 73.100 | 73.100 | 47,000 |
| 2024-06-05 | 72.600 | 73.500 | 72.500 | 73.000 | 73.000 | 22,000 |
| 2024-06-04 | 73.500 | 73.500 | 72.600 | 73.000 | 73.000 | 27,000 |
| 2024-06-03 | 73.900 | 73.900 | 73.000 | 73.500 | 73.500 | 56,000 |
| 2024-05-31 | 73.000 | 73.800 | 72.700 | 73.100 | 73.100 | 57,000 |
| 2024-05-30 | 71.900 | 73.200 | 71.500 | 72.500 | 72.500 | 63,015 |
| 2024-05-29 | 73.400 | 73.700 | 72.400 | 72.400 | 72.400 | 49,000 |
| 2024-05-28 | 73.000 | 73.200 | 72.200 | 72.800 | 72.800 | 75,086 |
| 2024-05-27 | 73.000 | 73.600 | 72.400 | 73.000 | 73.000 | 54,050 |
| 2024-05-24 | 73.100 | 74.200 | 73.000 | 73.000 | 73.000 | 46,000 |
| 2024-05-23 | 73.600 | 74.200 | 73.100 | 73.100 | 73.100 | 43,100 |
| 2024-05-22 | 73.300 | 74.500 | 73.000 | 73.600 | 73.600 | 83,000 |
| 2024-05-21 | 73.600 | 74.000 | 73.400 | 73.500 | 73.500 | 59,391 |
| 2024-05-20 | 74.600 | 74.600 | 73.300 | 73.600 | 73.600 | 59,016 |
| 2024-05-17 | 74.300 | 74.800 | 73.800 | 73.900 | 73.900 | 42,016 |
| 2024-05-16 | 75.400 | 75.400 | 73.500 | 74.600 | 74.600 | 158,000 |
| 2024-05-15 | 75.200 | 75.300 | 73.600 | 74.400 | 74.400 | 123,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-13 | 1.2000 TWD |
| 2021-09-16 | 12.0000 TWD |
| 2020-07-23 | 4.5000 TWD |
| 2019-07-30 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.