Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.350	39.500	39.200	39.250	39.250	30,005
2026-04-27	39.500	39.550	39.250	39.300	39.300	58,204
2026-04-24	40.950	40.950	39.800	40.000	40.000	19,095
2026-04-23	40.400	40.700	39.800	39.950	39.950	45,000
2026-04-22	41.100	41.100	40.400	40.400	40.400	32,000
2026-04-21	41.150	41.300	40.550	41.300	41.300	38,000
2026-04-20	40.900	41.550	39.650	41.150	41.150	98,000
2026-04-17	41.300	41.800	41.150	41.450	41.450	28,000
2026-04-16	41.800	41.800	40.800	41.300	41.300	46,000
2026-04-15	41.100	42.000	41.100	41.800	41.800	23,009
2026-04-14	42.400	42.400	41.650	41.800	41.800	44,000
2026-04-13	41.650	41.650	41.200	41.550	41.550	22,000
2026-04-10	43.100	43.100	41.500	41.550	41.550	87,000
2026-04-09	42.650	43.600	42.300	43.000	43.000	89,000
2026-04-08	41.100	42.900	41.100	42.300	42.300	74,022
2026-04-07	41.000	41.400	40.950	41.000	41.000	24,000
2026-04-02	41.750	41.750	40.750	40.750	40.750	32,000
2026-04-01	40.450	42.000	40.450	41.750	41.750	115,000
2026-03-31	40.600	41.750	40.100	40.300	40.300	146,004
2026-03-30	40.050	40.450	39.700	40.400	40.400	43,000
2026-03-27	40.350	40.600	40.050	40.500	40.500	31,000
2026-03-26	40.100	40.850	40.000	40.000	40.000	33,000
2026-03-25	40.300	40.900	40.050	40.050	40.050	73,000
2026-03-24	40.950	41.400	39.950	40.100	40.100	47,000
2026-03-23	39.250	41.450	39.250	39.850	39.850	81,000
2026-03-20	39.150	39.300	39.100	39.250	39.250	25,000
2026-03-19	38.950	39.400	38.900	39.100	39.100	33,000
2026-03-18	39.600	39.600	39.100	39.250	39.250	25,050
2026-03-17	39.050	39.500	39.050	39.050	39.050	40,200
2026-03-16	39.300	40.000	38.550	39.000	39.000	51,000
2026-03-13	38.750	39.700	38.750	38.850	38.850	40,410
2026-03-12	39.350	39.350	38.850	38.950	38.950	18,000
2026-03-11	38.850	39.550	38.650	39.500	39.500	48,000
2026-03-10	38.500	39.250	38.500	38.900	38.900	59,845
2026-03-09	38.150	39.450	38.150	38.900	38.900	47,912
2026-03-06	39.800	40.250	39.750	39.950	39.950	37,002
2026-03-05	39.750	40.400	39.600	39.800	39.800	80,000
2026-03-04	40.600	40.600	39.200	39.400	39.400	117,003
2026-03-03	41.300	41.300	40.700	40.750	40.750	42,003
2026-03-02	41.650	41.650	40.600	41.300	41.300	98,433
2026-02-26	41.550	42.300	41.550	41.650	41.650	48,000
2026-02-25	41.500	42.100	41.500	42.000	42.000	98,006
2026-02-24	41.750	42.150	41.500	41.500	41.500	103,000
2026-02-23	41.850	42.000	41.500	41.750	41.750	58,000
2026-02-11	42.300	42.800	41.600	41.850	41.850	103,200
2026-02-10	42.200	42.900	41.750	42.600	42.600	104,000
2026-02-09	41.300	42.350	41.300	42.150	42.150	89,001
2026-02-06	41.150	41.450	40.900	41.300	41.300	34,000
2026-02-05	41.700	42.700	41.500	41.600	41.600	68,000
2026-02-04	42.300	42.600	41.700	42.000	42.000	90,000
2026-02-03	42.700	43.500	41.050	42.300	42.300	267,040
2026-02-02	45.850	45.850	42.350	42.350	42.350	225,000
2026-01-30	44.150	44.150	42.150	42.200	42.200	196,000
2026-01-29	52.800	52.800	44.150	44.250	44.250	1,189,000
2026-01-28	47.500	49.050	47.000	49.050	49.050	920,011
2026-01-27	41.600	44.600	41.600	44.600	44.600	786,000
2026-01-26	40.550	41.100	40.550	40.550	40.550	50,000
2026-01-23	40.500	41.600	40.500	40.600	40.600	52,000
2026-01-22	42.150	42.150	40.650	40.700	40.700	40,000
2026-01-21	41.400	42.000	40.750	40.900	40.900	115,000

← NewerPage 3 of 21 · 1,226 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.