Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	70.400	70.400	70.300	70.400	70.400	10,000
2023-11-09	70.100	71.000	70.100	71.000	71.000	59,124
2023-11-08	70.600	71.800	70.500	70.900	70.900	47,000
2023-11-07	70.200	71.000	70.200	70.500	70.500	35,000
2023-11-06	70.500	71.500	70.500	71.000	71.000	87,045
2023-11-03	70.200	70.900	70.200	70.400	70.400	41,000
2023-11-02	70.100	71.200	69.900	70.400	70.400	9,100
2023-11-01	70.400	70.800	69.800	69.800	69.800	26,100
2023-10-31	70.300	71.000	70.000	70.400	70.400	25,000
2023-10-30	70.600	71.600	70.500	70.500	70.500	46,010
2023-10-27	71.500	72.500	70.600	70.600	70.600	15,000
2023-10-26	71.000	71.100	70.800	70.800	70.800	21,000
2023-10-25	71.000	71.900	71.000	71.500	71.500	45,000
2023-10-24	71.000	71.500	70.700	71.400	71.400	23,004
2023-10-23	71.000	71.500	70.600	71.000	71.000	16,000
2023-10-20	71.500	71.500	70.000	71.000	71.000	47,005
2023-10-19	71.900	72.700	71.500	71.500	71.500	14,000
2023-10-18	72.300	72.700	71.600	72.000	72.000	31,000
2023-10-17	72.700	73.200	72.000	72.000	72.000	39,000
2023-10-16	73.300	74.100	72.400	72.400	72.400	31,010
2023-10-13	73.900	73.900	73.400	73.600	73.600	17,000
2023-10-12	73.500	74.200	73.500	74.000	74.000	12,000
2023-10-11	73.700	75.300	73.600	73.600	73.600	46,000
2023-10-06	73.000	75.500	72.900	74.600	74.600	58,000
2023-10-05	73.000	73.700	73.000	73.100	73.100	16,002
2023-10-04	72.700	73.500	72.500	73.100	73.100	25,000
2023-10-03	73.200	74.100	72.800	72.800	72.800	37,000
2023-10-02	74.200	74.200	73.300	73.300	73.300	19,000
2023-09-28	73.200	73.700	72.800	73.500	73.500	55,000
2023-09-27	73.900	73.900	73.200	73.200	73.200	32,000
2023-09-26	74.000	74.000	73.200	73.900	73.900	48,000
2023-09-25	73.600	74.400	73.600	74.000	74.000	24,075
2023-09-22	74.400	74.900	73.100	73.600	73.600	102,027
2023-09-21	74.800	75.000	74.000	74.300	74.300	30,000
2023-09-20	75.100	75.900	74.700	75.600	75.600	33,027
2023-09-19	75.600	76.200	75.300	75.500	75.500	33,000
2023-09-18	76.600	76.600	75.700	76.100	76.100	47,000
2023-09-15	76.800	77.100	75.700	75.700	75.700	54,000
2023-09-14	77.800	77.800	76.600	77.100	77.100	46,000
2023-09-13	76.000	76.700	76.000	76.100	76.100	11,000
2023-09-12	77.200	77.200	76.200	76.200	76.200	16,000
2023-09-11	76.800	77.800	76.800	77.400	76.400	15,151
2023-09-08	77.400	77.400	76.700	77.200	76.203	20,010
2023-09-07	76.900	77.800	76.700	77.400	76.400	44,000
2023-09-06	77.500	77.900	76.800	76.800	75.808	86,017
2023-09-05	76.500	78.000	76.500	77.500	77.500	36,002
2023-09-04	77.100	77.100	76.500	76.800	76.800	26,000
2023-09-01	76.700	77.200	76.700	77.100	77.100	4,000
2023-08-31	77.600	77.600	76.900	76.900	76.900	10,001
2023-08-30	76.700	78.000	76.700	77.600	77.600	91,000
2023-08-29	76.600	78.000	76.500	77.300	77.300	88,000
2023-08-28	77.200	77.900	76.700	76.800	76.800	40,000
2023-08-25	77.500	78.000	76.600	77.900	77.900	64,020
2023-08-24	77.900	78.700	77.900	78.100	78.100	48,000
2023-08-23	77.000	78.400	76.700	77.500	77.500	113,000
2023-08-22	76.200	77.800	76.100	77.000	77.000	74,000
2023-08-21	77.900	77.900	76.800	76.800	76.800	14,000
2023-08-18	78.100	79.400	77.400	77.800	77.800	80,000
2023-08-17	77.300	78.500	75.900	78.100	78.100	116,086
2023-08-16	74.400	78.800	74.400	76.300	76.300	157,000

← NewerPage 13 of 21 · 1,222 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.