Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	114.00	115.50	113.50	114.00	112.35	72,002
2022-02-23	114.50	115.50	114.00	115.00	113.34	92,000
2022-02-22	114.50	114.50	112.50	114.00	112.35	87,104
2022-02-21	115.00	116.00	114.00	114.50	112.84	59,000
2022-02-18	114.50	116.00	114.00	115.00	113.34	51,015
2022-02-17	114.50	115.00	113.50	114.00	112.35	51,100
2022-02-16	115.50	115.50	114.00	114.00	112.35	102,001
2022-02-15	114.50	115.50	114.50	115.00	113.34	32,010
2022-02-14	115.00	115.00	113.50	114.50	112.84	78,000
2022-02-11	116.50	117.50	116.00	116.00	114.32	60,130
2022-02-10	116.00	116.50	114.50	116.50	114.82	74,001
2022-02-09	116.00	116.00	115.50	116.00	114.32	54,070
2022-02-08	114.00	116.00	114.00	115.50	113.83	62,030
2022-02-07	112.00	115.00	111.50	115.00	113.34	105,140
2022-01-26	113.00	114.00	112.00	112.50	110.87	105,000
2022-01-25	116.50	116.50	113.00	113.00	111.37	103,037
2022-01-24	117.00	119.00	115.00	116.00	114.32	179,000
2022-01-21	115.50	119.00	114.50	115.00	113.34	97,100
2022-01-20	116.50	116.50	115.00	115.50	113.83	36,058
2022-01-19	116.00	116.00	115.00	115.50	113.83	51,020
2022-01-18	116.00	116.00	114.50	116.00	114.32	43,000
2022-01-17	115.00	116.50	115.00	115.50	113.83	35,000
2022-01-14	117.50	117.50	114.50	115.00	113.34	90,144
2022-01-13	116.50	118.50	116.50	117.50	115.80	110,000
2022-01-12	114.00	115.50	114.00	115.50	113.83	59,000
2022-01-11	121.00	121.00	114.50	114.50	112.84	235,600
2022-01-10	124.00	127.00	119.50	120.00	118.27	926,200
2022-01-07	118.00	120.00	117.50	120.00	118.27	387,465
2022-01-06	117.00	120.00	116.00	116.00	114.32	345,300
2022-01-05	118.50	118.50	115.50	115.50	113.83	128,000
2022-01-04	114.50	117.50	114.00	117.00	115.31	238,135
2022-01-03	114.50	114.50	113.00	114.00	112.35	59,000
2021-12-30	114.00	114.50	113.00	113.00	111.37	46,013
2021-12-29	113.50	114.00	113.00	113.50	111.86	39,000
2021-12-28	113.00	113.50	112.50	113.50	111.86	40,070
2021-12-27	112.50	113.50	112.50	113.50	111.86	65,225
2021-12-24	113.50	113.50	112.50	113.00	111.37	51,100
2021-12-23	113.50	113.50	112.50	113.50	111.86	50,001
2021-12-22	113.50	113.50	112.50	113.50	111.86	78,129
2021-12-21	112.50	113.50	112.50	113.50	111.86	36,000
2021-12-20	114.00	114.00	112.50	112.50	110.87	74,080
2021-12-17	114.50	114.50	111.50	111.50	109.89	180,258
2021-12-16	114.00	114.00	112.00	113.00	111.37	208,246
2021-12-15	113.00	114.50	113.00	113.50	111.86	42,000
2021-12-14	113.50	115.00	112.50	113.50	111.86	93,010
2021-12-13	114.50	116.00	114.00	114.00	112.35	82,000
2021-12-10	118.00	122.00	115.00	115.00	113.34	202,000
2021-12-09	113.50	115.50	113.50	114.50	112.84	92,000
2021-12-08	114.00	116.00	114.00	114.00	112.35	166,900
2021-12-07	116.00	116.50	114.50	114.50	112.84	136,050
2021-12-06	119.00	119.00	115.00	115.50	113.83	173,178
2021-12-03	118.50	119.50	117.00	119.00	117.28	53,020
2021-12-02	118.00	121.00	118.00	118.50	116.79	163,211
2021-12-01	120.50	124.00	118.00	118.00	116.29	341,100
2021-11-30	121.00	121.00	117.00	118.00	116.29	1,139,335
2021-11-29	122.00	129.00	121.50	125.00	123.19	1,541,286
2021-11-26	119.00	122.50	116.50	118.00	116.29	659,100
2021-11-25	117.00	118.50	116.00	118.50	116.79	99,694
2021-11-24	115.50	118.00	115.50	117.00	115.31	147,080
2021-11-23	113.00	116.00	113.00	114.50	112.84	129,013

← NewerPage 20 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.