Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	71.800	72.100	71.600	71.700	71.700	11,000
2023-02-16	71.800	72.000	71.500	71.800	71.800	30,000
2023-02-15	71.600	71.900	71.400	71.800	71.800	27,000
2023-02-14	71.600	71.900	71.500	71.800	71.800	14,000
2023-02-13	71.500	72.300	71.400	71.400	71.400	31,009
2023-02-10	72.000	72.700	71.700	71.800	71.800	18,021
2023-02-09	72.200	72.400	72.000	72.200	72.200	26,000
2023-02-08	72.300	72.700	72.000	72.200	72.200	35,000
2023-02-07	71.400	72.500	71.200	72.300	72.300	45,131
2023-02-06	71.800	71.800	71.300	71.300	71.300	14,200
2023-02-03	71.900	72.000	71.600	71.800	71.800	28,206
2023-02-02	71.800	71.900	71.400	71.900	71.900	60,026
2023-02-01	71.800	72.300	71.400	72.000	72.000	73,500
2023-01-31	71.300	72.000	71.200	72.000	72.000	44,000
2023-01-30	71.700	72.000	71.300	71.900	71.900	39,000
2023-01-17	71.400	71.900	71.400	71.700	71.700	13,000
2023-01-16	71.900	72.200	71.500	71.500	71.500	70,200
2023-01-13	73.100	73.100	72.000	72.400	72.400	36,014
2023-01-12	73.000	73.300	72.300	72.300	72.300	37,000
2023-01-11	73.300	73.400	72.600	73.400	73.400	36,000
2023-01-10	73.300	73.500	72.700	73.300	73.300	30,000
2023-01-09	73.100	73.600	72.800	73.300	73.300	56,000
2023-01-06	73.200	74.100	72.700	73.400	73.400	66,000
2023-01-05	73.400	73.600	72.500	72.500	72.500	34,105
2023-01-04	71.500	72.800	71.500	72.700	72.700	38,000
2023-01-03	73.000	73.300	71.900	72.200	72.200	53,000
2022-12-30	73.300	73.600	73.000	73.200	73.200	48,072
2022-12-29	74.000	74.300	73.000	73.600	73.600	55,000
2022-12-28	73.300	74.100	73.000	73.200	73.200	58,012
2022-12-27	74.000	74.200	72.800	73.800	73.800	84,010
2022-12-26	74.900	76.000	73.400	74.000	74.000	289,092
2022-12-23	73.800	79.000	73.200	73.200	73.200	362,025
2022-12-22	75.200	75.300	73.300	73.300	73.300	102,015
2022-12-21	76.900	76.900	72.700	73.600	73.600	311,293
2022-12-20	80.200	85.000	76.800	77.000	77.000	1,499,010
2022-12-19	72.600	78.500	72.600	78.500	78.500	276,200
2022-12-16	71.100	71.700	71.100	71.400	71.400	29,000
2022-12-15	72.800	72.800	71.400	72.100	72.100	50,050
2022-12-14	72.300	72.800	71.700	72.400	72.400	46,000
2022-12-13	72.900	73.000	71.600	72.300	72.300	35,156
2022-12-12	72.500	72.900	71.400	72.100	72.100	24,010
2022-12-09	72.800	73.200	72.200	72.600	72.600	25,000
2022-12-08	72.700	73.300	72.600	72.800	72.800	17,000
2022-12-07	73.400	73.500	72.700	73.400	73.400	43,205
2022-12-06	72.500	73.500	72.500	73.400	73.400	35,020
2022-12-05	71.900	73.200	71.900	73.100	73.100	72,010
2022-12-02	71.500	73.000	71.500	72.800	72.800	40,016
2022-12-01	73.000	73.800	72.100	72.900	72.900	61,000
2022-11-30	72.900	73.400	72.300	72.900	72.900	40,050
2022-11-29	71.400	73.000	71.400	72.900	72.900	33,000
2022-11-28	72.600	73.200	72.000	72.800	72.800	26,012
2022-11-25	73.000	73.400	72.600	73.300	73.300	56,000
2022-11-24	72.500	72.900	71.700	72.900	72.900	71,057
2022-11-23	71.000	71.800	71.000	71.500	71.500	45,000
2022-11-22	71.200	71.500	70.300	71.500	71.500	75,050
2022-11-21	70.500	71.500	70.500	71.200	71.200	57,140
2022-11-18	71.100	71.100	70.700	70.900	70.900	28,050
2022-11-17	70.500	71.400	70.300	70.900	70.900	50,040
2022-11-16	70.700	71.300	70.300	70.500	70.500	78,000
2022-11-15	71.000	71.000	70.100	70.300	70.300	39,436

← NewerPage 16 of 21 · 1,228 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.