Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	83.400	83.400	82.100	82.500	81.307	17,000
2022-05-24	83.000	83.600	82.300	82.500	81.307	12,807
2022-05-23	82.700	83.000	82.100	83.000	81.800	44,000
2022-05-20	81.100	83.000	81.100	82.900	81.701	46,000
2022-05-19	83.500	83.500	80.100	81.100	79.928	92,004
2022-05-18	84.000	84.000	83.300	83.900	82.687	69,082
2022-05-17	84.200	84.600	83.700	83.700	82.490	34,778
2022-05-16	87.300	87.300	84.000	84.100	82.884	60,778
2022-05-13	84.600	86.900	83.300	84.500	83.278	118,340
2022-05-12	88.000	88.000	84.000	84.500	83.278	64,730
2022-05-11	88.800	88.800	87.000	88.000	86.728	85,293
2022-05-10	89.300	90.200	88.800	89.000	87.713	52,803
2022-05-09	90.000	92.000	89.200	90.800	89.487	49,160
2022-05-06	91.900	91.900	88.700	91.500	90.177	84,848
2022-05-05	92.500	93.000	92.500	92.900	91.557	49,020
2022-05-04	92.800	93.600	92.500	92.600	91.261	43,072
2022-05-03	93.700	94.200	92.500	92.600	91.261	60,043
2022-04-29	94.300	95.600	94.300	94.300	92.937	39,000
2022-04-28	93.900	96.300	93.600	94.300	92.937	31,070
2022-04-27	94.800	96.300	93.100	93.900	92.542	68,046
2022-04-26	99.400	99.400	95.200	96.100	94.711	72,002
2022-04-25	98.000	104.00	97.000	97.500	96.090	372,009
2022-04-22	94.500	98.000	93.900	98.000	96.583	96,140
2022-04-21	94.000	95.500	94.000	95.000	93.627	66,040
2022-04-20	93.900	94.000	92.500	94.000	92.641	58,060
2022-04-19	93.400	94.200	93.100	93.900	92.542	19,101
2022-04-18	92.000	94.400	92.000	93.400	92.050	66,000
2022-04-15	95.400	95.700	94.500	94.500	93.134	33,000
2022-04-14	95.400	95.400	94.400	94.700	93.331	30,000
2022-04-13	93.100	95.000	93.000	94.000	92.641	72,000
2022-04-12	93.900	94.800	93.000	93.100	91.754	72,405
2022-04-11	96.800	97.000	92.000	94.600	93.232	151,083
2022-04-08	97.500	98.100	97.000	97.100	95.696	90,053
2022-04-07	99.300	99.700	97.000	97.000	95.598	133,430
2022-04-06	99.000	100.50	98.700	98.700	97.273	95,027
2022-04-01	99.500	99.500	98.700	98.700	97.273	42,010
2022-03-31	100.00	100.00	99.100	99.400	97.963	58,020
2022-03-30	99.200	100.50	98.900	100.00	98.554	53,000
2022-03-29	101.50	101.50	99.500	99.700	98.259	69,000
2022-03-28	100.50	104.00	100.50	100.50	99.047	344,001
2022-03-25	98.300	99.100	98.300	98.600	97.175	57,086
2022-03-24	99.000	99.300	97.000	98.300	96.879	132,000
2022-03-23	100.00	100.00	99.100	99.200	97.766	93,000
2022-03-22	98.200	102.00	98.200	99.900	98.456	162,187
2022-03-21	98.700	98.800	97.900	98.400	96.977	180,062
2022-03-18	99.900	99.900	98.800	98.800	97.372	232,400
2022-03-17	101.50	101.50	99.500	99.700	98.259	199,649
2022-03-16	102.50	102.50	99.800	100.50	99.047	325,759
2022-03-15	105.50	105.50	104.00	104.00	102.50	90,000
2022-03-14	106.00	106.00	104.50	105.50	103.97	59,736
2022-03-11	106.50	106.50	105.50	105.50	103.97	78,000
2022-03-10	107.50	108.50	106.50	106.50	104.96	84,020
2022-03-09	107.00	108.00	105.50	106.50	104.96	94,038
2022-03-08	108.00	110.00	106.50	106.50	104.96	114,681
2022-03-07	112.50	112.50	109.00	109.50	107.92	136,042
2022-03-04	113.00	113.50	112.00	112.50	110.87	56,968
2022-03-03	113.50	114.00	113.00	113.00	111.37	51,100
2022-03-02	113.50	114.00	113.00	113.50	111.86	40,086
2022-03-01	113.50	114.50	113.50	113.50	111.86	31,020
2022-02-25	114.00	115.00	113.50	114.50	112.84	85,916

← NewerPage 19 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.