Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.550	41.550	41.250	41.250	41.250	37,059
2026-01-19	42.450	42.450	41.550	41.550	41.550	86,000
2026-01-16	42.850	42.850	41.600	41.600	41.600	68,000
2026-01-15	41.950	42.200	41.750	42.000	42.000	53,000
2026-01-14	41.250	42.200	41.150	41.150	41.150	38,000
2026-01-13	41.350	41.500	41.000	41.000	41.000	42,158
2026-01-12	41.650	42.000	41.350	41.350	41.350	33,000
2026-01-09	42.900	42.900	41.650	41.650	41.650	47,000
2026-01-08	41.900	43.350	41.600	42.900	42.900	69,000
2026-01-07	41.600	42.200	41.300	41.850	41.850	68,000
2026-01-06	40.850	41.950	40.850	41.950	41.950	55,000
2026-01-05	41.100	41.800	40.500	41.700	41.700	90,000
2026-01-02	41.350	42.300	41.200	41.200	41.200	54,000
2025-12-31	41.050	41.950	40.800	41.450	41.450	71,000
2025-12-30	41.100	42.000	40.650	41.300	41.300	63,000
2025-12-29	41.550	41.750	41.000	41.100	41.100	39,089
2025-12-26	41.550	41.550	41.550	41.550	41.550	14,092
2025-12-24	41.800	41.800	41.250	41.600	41.600	34,479
2025-12-23	41.500	41.850	41.350	41.500	41.500	68,017
2025-12-22	41.300	42.150	41.300	41.900	41.900	46,000
2025-12-19	41.550	42.550	41.550	41.650	41.650	12,000
2025-12-18	41.750	42.600	41.750	42.100	42.100	12,000
2025-12-17	41.750	41.800	41.450	41.450	41.450	24,022
2025-12-16	41.900	42.200	41.500	41.550	41.550	48,040
2025-12-15	42.100	42.200	41.500	42.200	42.200	26,000
2025-12-12	43.500	43.900	42.300	42.600	42.600	40,000
2025-12-11	42.500	42.500	42.200	42.500	42.500	5,000
2025-12-10	42.500	42.550	42.300	42.500	42.500	45,100
2025-12-09	42.550	43.200	42.550	42.850	42.850	17,000
2025-12-08	41.800	43.500	41.800	43.200	43.200	77,000
2025-12-05	43.400	43.800	42.000	42.600	42.600	69,000
2025-12-04	43.950	43.950	43.400	43.400	43.400	36,050
2025-12-03	43.950	44.800	43.800	44.000	44.000	60,010
2025-12-02	45.200	45.200	43.650	44.000	44.000	41,000
2025-12-01	45.400	45.400	44.000	44.000	44.000	74,000
2025-11-28	44.100	44.250	44.000	44.250	44.250	24,033
2025-11-27	44.350	44.750	43.750	44.750	44.750	99,000
2025-11-26	43.700	44.350	43.500	43.850	43.850	77,000
2025-11-25	43.000	43.850	43.000	43.350	43.350	87,000
2025-11-24	42.400	43.750	42.400	43.400	43.400	86,000
2025-11-21	41.650	42.400	41.650	42.400	42.400	21,000
2025-11-20	43.150	43.150	41.900	43.000	43.000	41,000
2025-11-19	42.450	42.450	41.800	42.050	42.050	13,000
2025-11-18	42.750	42.750	41.800	41.800	41.800	21,000
2025-11-17	43.800	44.950	42.750	42.750	42.750	59,000
2025-11-14	43.700	44.400	43.500	44.250	44.250	119,000
2025-11-13	43.550	43.800	43.000	43.250	43.250	19,000
2025-11-12	44.100	44.100	43.100	43.600	43.600	79,000
2025-11-11	43.650	44.100	42.350	43.100	43.100	123,000
2025-11-10	43.300	43.300	42.300	42.600	42.600	71,000
2025-11-07	43.900	43.900	42.350	42.350	42.350	35,000
2025-11-06	43.250	43.500	42.700	43.100	43.100	55,000
2025-11-05	43.750	43.750	42.650	42.700	42.700	53,000
2025-11-04	44.300	44.300	43.500	43.500	43.500	18,005
2025-11-03	44.900	44.900	43.800	43.850	43.850	27,000
2025-10-31	45.000	46.050	43.850	44.100	44.100	98,005
2025-10-30	46.000	46.200	45.000	45.000	45.000	20,000
2025-10-29	46.650	46.650	45.500	45.900	45.900	67,000
2025-10-28	47.200	48.500	46.200	46.300	46.300	79,010
2025-10-27	47.100	47.400	46.500	47.000	47.000	99,000

← NewerPage 4 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.