Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.650	47.550	45.650	47.100	47.100	112,000
2025-10-22	45.550	46.000	45.150	46.000	46.000	53,000
2025-10-21	44.650	45.550	44.600	44.800	44.800	72,002
2025-10-20	47.400	47.400	44.600	44.800	44.800	99,008
2025-10-17	47.900	47.900	46.200	46.400	46.400	66,182
2025-10-16	46.000	48.800	46.000	46.800	46.800	194,003
2025-10-15	49.000	49.000	46.700	47.250	47.250	175,000
2025-10-14	45.400	48.900	45.400	48.250	48.250	306,056
2025-10-13	45.050	45.550	44.800	45.400	45.400	39,000
2025-10-09	45.800	46.450	45.400	45.750	45.750	65,000
2025-10-08	44.700	45.750	44.700	45.550	45.550	42,309
2025-10-07	46.550	46.550	45.000	45.200	45.200	71,000
2025-10-03	45.600	46.650	45.100	45.100	45.100	98,200
2025-10-02	44.750	45.850	44.350	45.300	45.300	191,000
2025-10-01	45.100	45.100	44.350	44.600	44.600	52,000
2025-09-30	43.700	45.150	43.700	44.400	44.400	89,000
2025-09-29	43.650	43.650	43.650	43.650	43.650	0
2025-09-26	45.200	45.200	43.600	43.650	43.650	127,602
2025-09-25	45.450	45.800	44.500	45.250	45.250	151,000
2025-09-24	46.000	46.000	45.300	45.450	45.450	73,115
2025-09-23	46.950	47.050	46.000	46.000	46.000	112,039
2025-09-22	47.250	47.500	45.600	46.700	46.700	335,000
2025-09-19	49.500	50.100	47.300	47.300	47.300	1,493,000
2025-09-18	49.400	50.100	49.300	49.700	49.700	32,000
2025-09-17	49.750	49.900	49.100	49.400	49.400	58,000
2025-09-16	48.000	49.800	48.000	49.050	49.050	110,000
2025-09-15	49.550	49.550	48.500	48.650	48.650	26,000
2025-09-12	49.300	49.300	48.600	48.850	48.850	19,000
2025-09-11	49.750	49.750	48.650	49.100	49.100	70,010
2025-09-10	49.900	50.700	49.800	50.200	49.200	42,010
2025-09-09	50.800	50.800	49.800	49.800	48.808	41,001
2025-09-08	50.100	50.700	50.000	50.100	49.102	51,000
2025-09-05	49.900	51.000	49.850	50.700	49.690	121,000
2025-09-04	49.700	50.100	49.500	49.800	49.800	30,000
2025-09-03	49.900	50.200	49.400	49.700	49.700	18,000
2025-09-02	50.000	50.000	48.700	49.850	49.850	51,000
2025-09-01	50.900	51.000	49.400	49.400	49.400	42,000
2025-08-29	51.000	51.000	50.200	50.600	50.600	36,002
2025-08-28	50.500	50.800	49.900	50.800	50.800	42,064
2025-08-27	49.300	50.300	49.300	50.300	50.300	80,028
2025-08-26	50.300	50.900	49.250	49.250	49.250	71,005
2025-08-25	52.000	52.000	49.800	50.300	50.300	94,051
2025-08-22	50.500	51.400	49.850	50.800	50.800	128,000
2025-08-21	51.700	52.700	50.800	50.800	50.800	134,005
2025-08-20	51.700	52.800	50.700	51.300	51.300	98,000
2025-08-19	52.400	53.300	51.100	51.700	51.700	81,098
2025-08-18	54.300	54.800	52.800	52.800	52.800	136,000
2025-08-15	54.500	54.500	53.300	53.800	53.800	66,000
2025-08-14	54.400	54.400	53.400	54.400	54.400	52,268
2025-08-13	55.200	55.200	54.100	54.300	54.300	39,000
2025-08-12	55.500	55.800	53.300	54.400	54.400	142,000
2025-08-11	57.300	57.300	56.000	56.000	56.000	78,000
2025-08-08	58.300	58.300	56.800	56.800	56.800	68,002
2025-08-07	58.700	58.700	56.800	57.800	57.800	169,000
2025-08-06	58.700	58.700	57.700	58.700	58.700	70,000
2025-08-05	58.200	58.500	57.500	58.100	58.100	41,353
2025-08-04	58.800	59.300	57.600	58.000	58.000	151,016
2025-08-01	59.000	60.000	57.900	58.800	58.800	78,062
2025-07-31	59.100	59.500	58.300	58.800	58.800	49,000
2025-07-30	59.100	59.600	57.700	58.200	58.200	35,050

← NewerPage 5 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.