Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	71.800	71.800	70.300	70.800	70.800	63,950
2022-11-11	71.000	71.600	70.500	70.800	70.800	26,745
2022-11-10	71.000	72.500	70.000	70.400	70.400	77,000
2022-11-09	71.000	72.800	71.000	71.800	71.800	82,000
2022-11-08	69.900	70.800	69.600	70.100	70.100	41,005
2022-11-07	69.800	70.500	69.800	69.900	69.900	25,088
2022-11-04	70.900	70.900	69.800	69.800	69.800	31,000
2022-11-03	70.900	70.900	69.800	69.800	69.800	22,000
2022-11-02	70.100	71.500	70.100	70.900	70.900	49,728
2022-11-01	70.800	70.800	69.900	70.300	70.300	14,005
2022-10-31	69.400	70.800	69.400	70.000	70.000	12,010
2022-10-28	70.500	70.500	68.200	70.000	70.000	35,000
2022-10-27	71.000	71.500	70.500	70.800	70.800	22,000
2022-10-26	71.000	71.300	70.200	70.900	70.900	22,005
2022-10-25	70.900	72.000	70.300	71.100	71.100	25,000
2022-10-24	68.700	71.500	68.700	70.700	70.700	36,137
2022-10-21	68.800	69.900	67.600	68.700	68.700	167,000
2022-10-20	71.700	71.700	67.400	67.400	67.400	643,261
2022-10-19	73.400	73.500	72.400	73.000	73.000	8,000
2022-10-18	73.500	73.500	72.300	73.300	73.300	37,000
2022-10-17	70.100	73.400	67.600	73.400	73.400	71,010
2022-10-14	70.800	72.400	70.500	72.000	72.000	31,000
2022-10-13	70.700	70.700	68.700	70.400	70.400	36,414
2022-10-12	70.200	70.800	70.200	70.600	70.600	25,000
2022-10-11	70.300	71.200	70.100	70.300	70.300	38,005
2022-10-07	71.300	71.300	70.600	71.300	71.300	44,005
2022-10-06	70.200	71.500	70.100	71.500	71.500	33,005
2022-10-05	70.500	70.900	70.100	70.200	70.200	64,000
2022-10-04	70.500	72.000	70.100	70.200	70.200	35,000
2022-10-03	68.800	70.700	68.800	70.100	70.100	36,010
2022-09-30	69.400	69.400	67.500	68.800	68.800	47,082
2022-09-29	70.400	70.800	69.500	69.500	69.500	54,308
2022-09-28	72.300	72.400	70.000	70.300	70.300	79,005
2022-09-27	70.400	72.900	70.400	72.300	72.300	39,005
2022-09-26	77.000	77.700	72.500	72.700	72.700	95,110
2022-09-23	79.500	79.500	77.100	77.100	77.100	42,010
2022-09-22	80.100	80.100	78.300	79.100	79.100	53,040
2022-09-21	81.500	81.500	79.800	79.800	79.800	53,010
2022-09-20	82.900	82.900	82.000	82.000	82.000	20,015
2022-09-19	81.800	82.300	81.100	82.000	82.000	43,395
2022-09-16	81.900	82.000	80.500	81.800	81.800	66,050
2022-09-15	81.800	82.500	81.800	82.300	82.300	37,010
2022-09-14	82.000	83.000	81.700	82.800	82.800	48,021
2022-09-13	81.800	83.000	81.800	82.500	82.500	31,025
2022-09-12	83.700	83.700	82.700	83.000	81.800	39,260
2022-09-08	83.800	84.100	83.200	83.200	81.997	33,015
2022-09-07	84.000	84.300	83.200	83.800	82.588	28,000
2022-09-06	85.000	85.000	82.800	84.400	83.180	49,000
2022-09-05	85.000	85.100	85.000	85.100	83.870	9,008
2022-09-02	85.300	85.500	84.100	85.000	83.771	21,000
2022-09-01	85.700	85.700	84.700	85.100	83.870	46,017
2022-08-31	85.100	86.300	85.100	85.800	84.560	48,000
2022-08-30	84.200	84.800	84.200	84.800	83.574	26,000
2022-08-29	85.000	85.000	83.700	84.800	83.574	104,000
2022-08-26	85.200	85.300	84.900	85.000	83.771	56,097
2022-08-25	85.000	85.000	84.100	84.700	83.475	38,050
2022-08-24	84.500	84.500	83.400	84.300	83.081	62,000
2022-08-23	84.900	85.200	84.200	84.300	83.081	64,059
2022-08-22	82.100	84.900	82.100	84.900	83.673	239,000
2022-08-19	82.900	83.200	82.000	82.700	81.504	67,010

← NewerPage 17 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.