Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	56.400	57.000	55.100	55.900	55.900	83,005
2025-05-05	57.500	57.500	55.100	55.800	55.800	106,014
2025-05-02	57.200	58.300	55.600	56.800	56.800	75,000
2025-04-30	54.900	60.000	54.900	56.200	56.200	165,001
2025-04-29	56.100	57.000	54.900	56.200	56.200	74,000
2025-04-28	55.100	55.400	54.000	54.700	54.700	14,000
2025-04-25	53.900	55.400	53.700	53.700	53.700	72,003
2025-04-24	53.400	54.100	52.100	54.000	54.000	106,291
2025-04-23	52.600	52.600	51.100	52.000	52.000	65,000
2025-04-22	52.400	54.000	51.100	51.100	51.100	97,004
2025-04-21	55.900	55.900	52.300	52.500	52.500	111,000
2025-04-18	54.600	55.700	53.000	54.200	54.200	56,000
2025-04-17	53.700	53.700	52.100	53.400	53.400	36,000
2025-04-16	55.400	55.400	53.200	53.200	53.200	64,028
2025-04-15	52.000	53.600	52.000	53.600	53.600	40,000
2025-04-14	51.600	54.000	51.000	52.300	52.300	86,000
2025-04-11	47.000	51.400	47.000	49.850	49.850	77,000
2025-04-10	47.650	47.750	47.600	47.750	47.750	84,000
2025-04-09	46.300	46.350	43.450	43.450	43.450	121,000
2025-04-08	48.250	50.600	48.250	48.250	48.250	144,000
2025-04-07	53.600	53.600	53.600	53.600	53.600	8,061
2025-04-02	57.500	59.600	57.500	59.500	59.500	25,000
2025-04-01	59.400	63.400	59.400	59.800	59.800	108,000
2025-03-31	59.400	63.600	59.300	59.400	59.400	73,010
2025-03-28	62.400	62.700	61.400	61.500	61.500	34,000
2025-03-27	63.600	64.300	62.900	62.900	62.900	40,020
2025-03-26	63.900	63.900	63.500	63.700	63.700	12,000
2025-03-25	64.800	65.400	63.000	63.000	63.000	58,803
2025-03-24	65.000	65.000	64.300	64.700	64.700	40,000
2025-03-21	66.300	66.600	64.100	64.100	64.100	53,000
2025-03-20	63.900	65.800	63.300	65.200	65.200	154,000
2025-03-19	63.200	63.800	62.800	63.300	63.300	80,000
2025-03-18	62.900	63.900	62.800	63.500	63.500	62,000
2025-03-17	62.500	62.500	61.400	62.200	62.200	42,001
2025-03-14	62.900	63.200	61.000	61.600	61.600	46,000
2025-03-13	63.100	63.100	62.000	62.200	62.200	17,000
2025-03-12	61.500	63.000	61.500	62.400	62.400	50,000
2025-03-11	61.400	63.200	61.000	62.000	62.000	87,000
2025-03-10	63.000	63.400	62.500	62.500	62.500	59,000
2025-03-07	63.500	64.200	62.900	63.500	63.500	54,071
2025-03-06	63.600	63.700	62.900	63.500	63.500	52,000
2025-03-05	63.800	63.800	63.100	63.100	63.100	19,000
2025-03-04	63.900	64.100	62.700	63.300	63.300	70,001
2025-03-03	64.300	65.100	63.600	64.000	64.000	42,020
2025-02-27	67.200	67.200	64.200	64.200	64.200	104,087
2025-02-26	68.300	68.300	66.400	66.400	66.400	89,400
2025-02-25	67.000	67.100	65.800	66.300	66.300	56,045
2025-02-24	66.700	68.900	66.000	66.900	66.900	242,000
2025-02-21	66.500	66.900	66.000	66.000	66.000	49,000
2025-02-20	66.100	68.200	65.300	66.500	66.500	154,009
2025-02-19	65.400	66.000	65.200	65.200	65.200	45,150
2025-02-18	65.800	66.400	65.200	65.400	65.400	49,000
2025-02-17	66.200	66.300	65.200	65.800	65.800	63,000
2025-02-14	64.900	65.600	64.700	65.400	65.400	39,020
2025-02-13	65.000	65.700	65.000	65.700	65.700	18,000
2025-02-12	65.700	65.700	64.400	65.300	65.300	68,010
2025-02-11	64.600	65.900	64.300	64.500	64.500	35,010
2025-02-10	64.100	66.100	64.100	65.000	65.000	69,000
2025-02-07	65.200	66.400	64.900	65.500	65.500	78,000
2025-02-06	66.200	66.200	64.500	65.000	65.000	58,000

← NewerPage 7 of 21 · 1,223 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.