Nan Liu Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	72.300	74.400	71.400	72.000	72.000	85,000
2024-02-02	72.200	73.100	72.200	72.500	72.500	33,140
2024-02-01	72.200	72.600	72.000	72.600	72.600	28,073
2024-01-31	72.200	73.700	71.900	72.100	72.100	103,100
2024-01-30	72.500	72.900	72.000	72.000	72.000	36,199
2024-01-29	72.200	72.900	72.200	72.500	72.500	79,000
2024-01-26	72.300	73.100	72.000	72.200	72.200	45,000
2024-01-25	73.100	73.800	72.200	72.200	72.200	36,001
2024-01-24	72.900	74.000	72.900	73.000	73.000	119,000
2024-01-23	73.000	74.100	73.000	73.100	73.100	29,001
2024-01-22	73.000	73.700	73.000	73.300	73.300	24,300
2024-01-19	72.400	73.900	72.300	73.000	73.000	94,000
2024-01-18	73.500	74.300	72.900	72.900	72.900	86,000
2024-01-17	75.700	75.700	73.000	73.300	73.300	151,110
2024-01-16	77.400	78.500	75.700	75.700	75.700	163,000
2024-01-15	77.200	78.500	77.200	77.300	77.300	113,000
2024-01-12	77.400	78.400	77.400	77.800	77.800	72,000
2024-01-11	77.500	78.400	77.000	77.800	77.800	86,000
2024-01-10	78.000	78.300	77.000	77.500	77.500	106,000
2024-01-09	79.400	79.400	77.800	77.800	77.800	70,052
2024-01-08	78.300	79.900	78.300	79.400	79.400	140,000
2024-01-05	79.900	80.000	77.500	78.200	78.200	207,000
2024-01-04	79.400	80.400	78.800	79.700	79.700	257,005
2024-01-03	78.900	82.000	78.600	78.600	78.600	684,000
2024-01-02	78.000	78.800	77.500	78.500	78.500	81,101
2023-12-29	78.500	78.700	76.800	77.600	77.600	135,000
2023-12-28	78.600	78.600	77.500	78.100	78.100	128,473
2023-12-27	79.500	79.500	78.500	78.600	78.600	129,000
2023-12-26	78.300	79.600	77.200	79.000	79.000	150,332
2023-12-25	79.900	79.900	77.200	78.300	78.300	134,000
2023-12-22	80.000	81.200	78.100	78.500	78.500	223,051
2023-12-21	80.600	84.600	79.400	80.000	80.000	877,000
2023-12-20	79.700	81.100	79.500	79.500	79.500	345,181
2023-12-19	78.800	82.000	78.800	79.100	79.100	586,001
2023-12-18	79.700	81.500	78.800	78.800	78.800	273,000
2023-12-15	79.100	79.100	77.900	78.800	78.800	80,160
2023-12-14	79.100	79.700	77.400	78.400	78.400	199,000
2023-12-13	78.200	81.000	78.200	78.800	78.800	95,000
2023-12-12	79.300	79.700	78.300	78.500	78.500	103,024
2023-12-11	80.200	80.900	79.100	79.200	79.200	114,009
2023-12-08	79.200	81.400	79.200	79.500	79.500	101,000
2023-12-07	81.200	81.200	79.500	79.500	79.500	100,000
2023-12-06	82.600	82.600	80.700	80.700	80.700	122,275
2023-12-05	83.900	83.900	80.000	82.000	82.000	384,000
2023-12-04	84.400	88.400	84.000	84.100	84.100	780,000
2023-12-01	84.200	85.600	83.100	83.900	83.900	528,000
2023-11-30	83.700	85.800	82.500	83.400	83.400	912,000
2023-11-29	82.100	89.200	82.100	82.900	82.900	1,641,158
2023-11-28	82.200	85.900	81.500	85.900	85.900	1,712,000
2023-11-27	74.100	78.100	74.100	78.100	78.100	413,000
2023-11-24	71.000	71.400	70.900	71.000	71.000	34,000
2023-11-23	71.200	71.700	70.700	71.100	71.100	104,000
2023-11-22	71.700	71.900	70.800	71.200	71.200	66,016
2023-11-21	71.000	72.300	71.000	71.600	71.600	161,000
2023-11-20	70.800	71.000	70.400	71.000	71.000	21,000
2023-11-17	71.000	71.000	70.200	70.600	70.600	41,210
2023-11-16	70.900	70.900	70.200	70.600	70.600	53,000
2023-11-15	70.200	70.800	69.700	70.500	70.500	147,170
2023-11-14	70.400	70.900	70.100	70.100	70.100	38,000
2023-11-13	70.400	71.100	70.400	70.400	70.400	37,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.