Nan Liu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 73.800 | 75.400 | 73.100 | 75.200 | 75.200 | 159,502 |
| 2024-05-13 | 73.000 | 73.600 | 72.500 | 73.300 | 73.300 | 91,000 |
| 2024-05-10 | 72.500 | 72.500 | 71.900 | 72.500 | 72.500 | 81,000 |
| 2024-05-09 | 72.500 | 72.500 | 71.500 | 71.900 | 71.900 | 58,015 |
| 2024-05-08 | 71.500 | 72.500 | 71.100 | 71.500 | 71.500 | 74,025 |
| 2024-05-07 | 70.600 | 72.500 | 70.400 | 71.100 | 71.100 | 54,000 |
| 2024-05-06 | 70.700 | 71.500 | 70.700 | 71.200 | 71.200 | 47,000 |
| 2024-05-03 | 71.200 | 72.000 | 70.600 | 70.700 | 70.700 | 55,500 |
| 2024-05-02 | 70.600 | 71.000 | 70.500 | 70.600 | 70.600 | 30,001 |
| 2024-04-30 | 70.100 | 70.800 | 70.000 | 70.500 | 70.500 | 34,146 |
| 2024-04-29 | 69.900 | 70.800 | 69.900 | 70.100 | 70.100 | 41,000 |
| 2024-04-26 | 69.400 | 70.500 | 69.400 | 70.400 | 70.400 | 57,000 |
| 2024-04-25 | 69.300 | 70.000 | 68.900 | 69.700 | 69.700 | 63,000 |
| 2024-04-24 | 69.600 | 70.200 | 69.200 | 69.300 | 69.300 | 67,020 |
| 2024-04-23 | 69.100 | 70.100 | 69.100 | 70.000 | 70.000 | 42,000 |
| 2024-04-22 | 69.500 | 70.700 | 69.000 | 69.500 | 69.500 | 54,000 |
| 2024-04-19 | 69.800 | 70.000 | 68.500 | 69.400 | 69.400 | 64,000 |
| 2024-04-18 | 69.600 | 70.800 | 69.600 | 70.200 | 70.200 | 59,000 |
| 2024-04-17 | 68.300 | 70.000 | 68.300 | 69.700 | 69.700 | 59,000 |
| 2024-04-16 | 70.000 | 70.300 | 69.000 | 69.000 | 69.000 | 90,000 |
| 2024-04-15 | 70.400 | 70.400 | 69.900 | 70.200 | 70.200 | 65,000 |
| 2024-04-12 | 70.000 | 70.500 | 70.000 | 70.200 | 70.200 | 52,000 |
| 2024-04-11 | 70.400 | 71.000 | 69.800 | 70.200 | 70.200 | 152,026 |
| 2024-04-10 | 70.200 | 71.000 | 70.200 | 70.600 | 70.600 | 57,000 |
| 2024-04-09 | 70.400 | 71.000 | 70.100 | 70.100 | 70.100 | 54,000 |
| 2024-04-08 | 70.700 | 71.400 | 70.300 | 70.400 | 70.400 | 80,019 |
| 2024-04-03 | 71.100 | 71.300 | 70.700 | 70.800 | 70.800 | 45,275 |
| 2024-04-02 | 71.500 | 71.800 | 71.300 | 71.600 | 71.600 | 28,000 |
| 2024-04-01 | 71.100 | 71.800 | 71.100 | 71.500 | 71.500 | 64,000 |
| 2024-03-29 | 72.000 | 72.000 | 71.200 | 71.700 | 71.700 | 37,000 |
| 2024-03-28 | 71.000 | 72.000 | 71.000 | 71.600 | 71.600 | 69,000 |
| 2024-03-27 | 70.500 | 71.900 | 70.000 | 70.900 | 70.900 | 141,000 |
| 2024-03-26 | 71.600 | 71.600 | 70.500 | 70.500 | 70.500 | 35,000 |
| 2024-03-25 | 70.200 | 72.800 | 70.200 | 71.300 | 71.300 | 114,000 |
| 2024-03-22 | 71.000 | 71.000 | 70.100 | 70.200 | 70.200 | 134,000 |
| 2024-03-21 | 71.400 | 71.800 | 70.800 | 71.000 | 71.000 | 92,050 |
| 2024-03-20 | 71.200 | 71.900 | 70.900 | 71.400 | 71.400 | 105,000 |
| 2024-03-19 | 71.500 | 71.700 | 71.100 | 71.100 | 71.100 | 51,025 |
| 2024-03-18 | 72.700 | 72.700 | 71.300 | 71.500 | 71.500 | 70,000 |
| 2024-03-15 | 71.600 | 72.500 | 71.200 | 72.300 | 72.300 | 98,000 |
| 2024-03-14 | 72.700 | 72.800 | 71.700 | 72.300 | 72.300 | 96,000 |
| 2024-03-13 | 71.600 | 72.700 | 71.400 | 72.000 | 72.000 | 78,000 |
| 2024-03-12 | 72.600 | 73.000 | 72.200 | 72.200 | 72.200 | 67,070 |
| 2024-03-11 | 72.700 | 73.300 | 72.200 | 72.700 | 72.700 | 173,021 |
| 2024-03-08 | 70.900 | 71.500 | 70.200 | 71.300 | 71.300 | 110,000 |
| 2024-03-07 | 71.100 | 71.500 | 70.600 | 70.600 | 70.600 | 91,000 |
| 2024-03-06 | 72.000 | 73.000 | 71.000 | 71.000 | 71.000 | 133,000 |
| 2024-03-05 | 73.100 | 73.200 | 71.900 | 72.000 | 72.000 | 47,000 |
| 2024-03-04 | 72.000 | 73.000 | 71.400 | 72.000 | 72.000 | 95,000 |
| 2024-03-01 | 72.800 | 72.900 | 72.000 | 72.000 | 72.000 | 27,084 |
| 2024-02-29 | 72.700 | 73.300 | 71.900 | 72.800 | 72.800 | 78,042 |
| 2024-02-27 | 73.200 | 73.700 | 72.700 | 72.700 | 72.700 | 39,043 |
| 2024-02-26 | 73.500 | 74.800 | 73.300 | 73.400 | 73.400 | 93,000 |
| 2024-02-23 | 74.700 | 75.400 | 73.800 | 73.800 | 73.800 | 161,000 |
| 2024-02-22 | 72.900 | 74.700 | 72.800 | 74.700 | 74.700 | 202,040 |
| 2024-02-21 | 72.900 | 73.600 | 72.800 | 72.800 | 72.800 | 110,000 |
| 2024-02-20 | 72.200 | 73.000 | 72.200 | 72.800 | 72.800 | 90,000 |
| 2024-02-19 | 72.900 | 72.900 | 71.300 | 72.100 | 72.100 | 129,000 |
| 2024-02-16 | 71.000 | 73.200 | 70.800 | 71.400 | 71.400 | 128,000 |
| 2024-02-15 | 71.900 | 71.900 | 70.700 | 71.000 | 71.000 | 122,000 |
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.