Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	85.000	85.500	84.500	84.700	84.700	54,248
2023-05-18	85.100	85.500	84.300	85.000	85.000	131,000
2023-05-17	80.900	84.100	80.700	84.100	84.100	128,000
2023-05-16	81.300	81.900	81.000	81.100	81.100	51,000
2023-05-15	82.700	82.700	79.800	81.000	81.000	87,000
2023-05-12	85.000	85.000	82.600	82.600	82.600	33,010
2023-05-11	83.300	85.000	83.200	84.000	84.000	61,021
2023-05-10	85.000	85.000	82.800	84.500	84.500	101,078
2023-05-09	84.200	86.000	84.100	85.500	85.500	143,040
2023-05-08	82.300	84.900	82.300	84.000	84.000	106,003
2023-05-05	81.600	82.600	81.300	82.200	82.200	117,150
2023-05-04	80.900	81.700	80.900	81.400	81.400	68,098
2023-05-03	80.800	81.500	80.800	80.800	80.800	23,000
2023-05-02	81.800	81.800	80.800	80.800	80.800	36,000
2023-04-28	80.900	81.800	80.700	80.800	80.800	17,012
2023-04-27	81.300	81.400	80.100	80.800	80.800	59,001
2023-04-26	81.500	81.500	79.800	80.000	80.000	55,019
2023-04-25	82.000	82.000	80.300	80.400	80.400	50,050
2023-04-24	80.200	81.700	80.200	81.200	81.200	39,019
2023-04-21	81.100	81.100	79.800	80.100	80.100	62,000
2023-04-20	82.000	82.000	81.100	81.100	81.100	46,000
2023-04-19	81.600	82.200	81.100	81.300	81.300	72,000
2023-04-18	81.500	82.100	80.600	81.600	81.600	90,000
2023-04-17	81.600	81.800	81.000	81.500	81.500	55,000
2023-04-14	82.000	82.000	81.500	81.600	81.600	47,000
2023-04-13	81.400	82.000	81.200	81.400	81.400	77,019
2023-04-12	82.200	82.200	81.500	81.700	81.700	70,000
2023-04-11	81.900	82.200	81.500	81.600	81.600	108,400
2023-04-10	80.600	82.400	80.500	81.500	81.500	184,019
2023-04-07	80.100	80.600	79.800	80.500	80.500	87,036
2023-04-06	79.300	80.800	79.300	79.600	79.600	81,050
2023-03-31	78.800	79.600	78.700	79.300	79.300	65,000
2023-03-30	78.000	79.800	78.000	78.600	78.600	83,000
2023-03-29	77.900	78.000	77.600	77.700	77.700	26,000
2023-03-28	77.300	78.400	77.300	77.600	77.600	76,000
2023-03-27	77.400	78.500	77.400	77.700	77.700	35,000
2023-03-24	77.700	78.500	77.300	77.700	77.700	91,736
2023-03-23	79.200	79.200	77.200	77.700	77.700	79,020
2023-03-22	77.400	80.000	77.400	78.500	78.500	88,000
2023-03-21	78.600	79.000	77.400	77.400	77.400	48,121
2023-03-20	79.800	79.800	77.000	78.200	78.200	64,000
2023-03-17	79.900	79.900	77.900	78.000	78.000	36,026
2023-03-16	79.600	79.600	77.900	77.900	77.900	62,001
2023-03-15	79.000	79.700	78.400	78.400	78.400	59,077
2023-03-14	78.300	79.500	77.900	78.600	78.600	94,027
2023-03-13	76.600	78.800	76.000	78.300	78.300	105,010
2023-03-10	80.500	80.900	77.400	78.300	78.300	169,100
2023-03-09	81.900	82.500	80.000	81.000	81.000	119,100
2023-03-08	77.900	80.000	77.900	79.700	79.700	171,100
2023-03-07	76.900	78.000	76.900	77.700	77.700	90,027
2023-03-06	76.000	77.500	75.100	76.900	76.900	127,100
2023-03-03	75.000	76.600	74.700	75.000	75.000	152,005
2023-03-02	73.500	77.000	73.500	75.000	75.000	156,027
2023-03-01	73.200	73.900	73.100	73.500	73.500	92,000
2023-02-24	72.900	73.600	72.700	73.200	73.200	93,000
2023-02-23	72.600	72.900	72.100	72.900	72.900	55,014
2023-02-22	72.600	72.600	71.600	72.500	72.500	63,000
2023-02-21	72.000	73.600	71.600	72.900	72.900	119,201
2023-02-20	71.700	72.200	71.600	72.000	72.000	15,000
2023-02-17	71.800	72.100	71.600	71.700	71.700	11,000

← NewerPage 15 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.