Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	75.100	75.900	74.600	74.900	74.900	53,600
2023-08-14	75.100	75.100	74.400	74.700	74.700	19,005
2023-08-11	75.100	76.400	75.100	75.700	75.700	29,200
2023-08-10	76.900	76.900	75.000	75.000	75.000	32,012
2023-08-09	74.600	76.000	74.600	75.900	75.900	34,000
2023-08-08	76.000	77.300	75.100	75.100	75.100	41,000
2023-08-07	74.200	76.000	74.200	76.000	76.000	44,000
2023-08-04	74.600	75.900	74.600	75.300	75.300	18,000
2023-08-03	75.000	75.000	75.000	75.000	75.000	0
2023-08-02	76.000	76.000	74.700	75.000	75.000	71,000
2023-08-01	77.000	78.000	75.000	76.000	76.000	101,000
2023-07-31	76.300	77.900	76.100	77.000	77.000	67,000
2023-07-28	75.300	77.000	75.300	76.200	76.200	44,000
2023-07-27	75.000	76.600	74.800	76.500	76.500	29,039
2023-07-26	75.100	75.900	74.800	75.000	75.000	79,000
2023-07-25	75.400	76.000	75.000	75.000	75.000	42,200
2023-07-24	76.700	76.700	75.400	75.400	75.400	27,100
2023-07-21	76.000	77.500	76.000	76.600	76.600	41,000
2023-07-20	77.000	77.600	76.200	77.000	77.000	75,000
2023-07-19	76.900	77.700	76.000	76.000	76.000	47,000
2023-07-18	77.200	77.200	75.900	76.100	76.100	46,000
2023-07-17	76.800	78.400	74.800	77.000	77.000	90,087
2023-07-14	77.400	77.400	76.700	76.800	76.800	35,068
2023-07-13	76.400	77.900	76.200	76.700	76.700	48,000
2023-07-12	76.600	77.100	76.000	76.300	76.300	35,000
2023-07-11	76.500	77.400	76.300	76.500	76.500	50,000
2023-07-10	78.400	78.500	76.500	76.500	76.500	145,200
2023-07-07	79.600	80.300	79.100	79.300	79.300	78,000
2023-07-06	79.300	80.800	79.100	80.400	80.400	83,000
2023-07-05	79.300	80.500	79.100	79.400	79.400	144,200
2023-07-04	80.500	80.500	79.100	79.200	79.200	126,000
2023-07-03	80.500	81.500	80.000	80.500	80.500	76,000
2023-06-30	80.600	81.400	80.300	80.300	80.300	52,000
2023-06-29	83.600	83.600	80.200	80.300	80.300	105,000
2023-06-28	80.100	81.200	79.700	81.100	81.100	102,354
2023-06-27	80.100	81.100	79.700	79.700	79.700	84,672
2023-06-26	80.400	81.200	80.100	80.100	80.100	40,021
2023-06-21	80.300	81.400	79.800	81.000	81.000	80,000
2023-06-20	80.500	80.900	79.900	80.000	80.000	70,010
2023-06-19	81.000	81.400	79.500	80.600	80.600	97,469
2023-06-16	81.600	81.600	80.500	80.500	80.500	121,300
2023-06-15	82.100	82.200	81.300	81.600	81.600	108,000
2023-06-14	82.000	83.600	81.000	82.100	82.100	84,012
2023-06-13	83.100	84.200	81.500	82.700	82.700	133,000
2023-06-12	85.600	86.000	82.300	83.900	83.900	78,590
2023-06-09	85.200	86.000	80.900	85.600	85.600	151,633
2023-06-08	84.400	86.500	84.400	84.500	84.500	106,433
2023-06-07	83.100	84.800	83.000	84.700	84.700	99,000
2023-06-06	83.200	83.500	82.700	83.200	83.200	37,000
2023-06-05	84.000	84.000	83.300	83.300	83.300	60,000
2023-06-02	83.200	84.500	83.200	84.000	84.000	23,095
2023-06-01	83.300	84.900	83.300	84.000	84.000	49,000
2023-05-31	84.000	84.400	83.300	83.900	83.900	43,000
2023-05-30	84.000	84.500	82.900	83.200	83.200	36,000
2023-05-29	83.700	84.900	83.700	84.200	84.200	32,053
2023-05-26	84.000	84.100	83.600	83.900	83.900	23,126
2023-05-25	85.000	85.200	84.000	84.000	84.000	55,011
2023-05-24	84.300	85.200	84.300	84.800	84.800	47,222
2023-05-23	84.000	84.500	83.800	84.000	84.000	42,000
2023-05-22	84.200	85.000	83.900	83.900	83.900	42,252

← NewerPage 14 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.