Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	65.600	65.600	64.500	65.300	65.300	42,001
2025-02-04	65.200	65.900	64.500	64.800	64.800	70,000
2025-02-03	65.400	67.200	63.900	65.100	65.100	132,000
2025-01-22	64.000	65.500	64.000	65.300	65.300	114,000
2025-01-21	64.300	64.800	64.000	64.100	64.100	58,000
2025-01-20	64.600	65.200	64.000	64.300	64.300	61,031
2025-01-17	64.400	64.500	63.900	63.900	63.900	41,014
2025-01-16	64.800	64.800	63.700	64.400	64.400	70,001
2025-01-15	65.400	65.700	64.400	64.700	64.700	38,000
2025-01-14	64.000	64.800	63.800	64.800	64.800	70,000
2025-01-13	66.100	67.200	64.400	64.400	64.400	82,100
2025-01-10	69.200	71.000	65.900	66.100	66.100	271,020
2025-01-09	67.200	71.600	67.200	68.500	68.500	421,020
2025-01-08	66.200	69.900	66.200	66.700	66.700	206,040
2025-01-07	64.400	66.500	63.600	65.300	65.300	68,100
2025-01-06	63.600	65.500	63.200	64.300	64.300	107,213
2025-01-03	64.700	66.300	63.600	63.600	63.600	167,000
2025-01-02	63.600	65.500	63.500	63.600	63.600	141,024
2024-12-31	65.200	66.900	65.100	65.600	65.600	41,000
2024-12-30	66.900	67.500	65.600	65.700	65.700	104,486
2024-12-27	71.600	73.800	68.200	68.200	68.200	737,001
2024-12-26	65.500	71.200	65.500	69.700	69.700	573,006
2024-12-25	65.600	65.600	64.100	64.800	64.800	39,005
2024-12-24	64.500	64.900	64.000	64.000	64.000	21,000
2024-12-23	63.600	65.300	63.600	64.800	64.800	18,000
2024-12-20	63.800	65.600	63.200	63.300	63.300	50,022
2024-12-19	65.500	65.500	63.000	64.700	64.700	70,000
2024-12-18	66.700	67.400	65.800	65.800	65.800	32,072
2024-12-17	66.600	67.000	65.800	66.700	66.700	24,000
2024-12-16	67.700	67.700	65.300	66.800	66.800	13,000
2024-12-13	67.500	67.500	65.000	65.800	65.800	113,000
2024-12-12	67.700	68.300	67.500	67.500	67.500	30,003
2024-12-11	69.800	69.800	67.800	67.800	67.800	20,000
2024-12-10	68.900	70.000	68.200	68.200	68.200	52,000
2024-12-09	67.800	69.500	67.800	68.800	68.800	31,003
2024-12-06	68.100	69.300	67.600	67.800	67.800	37,170
2024-12-05	67.800	69.800	67.800	68.100	68.100	38,000
2024-12-04	69.500	70.100	68.600	68.600	68.600	65,000
2024-12-03	69.100	70.200	68.900	69.500	69.500	35,000
2024-12-02	70.300	70.300	69.100	70.000	70.000	33,000
2024-11-29	66.500	69.700	66.500	69.500	69.500	56,000
2024-11-28	68.000	68.500	67.500	67.500	67.500	13,000
2024-11-27	68.900	69.600	68.400	68.400	68.400	19,000
2024-11-26	68.800	69.400	68.600	69.200	69.200	46,003
2024-11-25	68.600	69.000	68.400	68.400	68.400	18,000
2024-11-22	69.500	69.700	68.600	68.700	68.700	51,000
2024-11-21	69.300	69.500	68.200	68.500	68.500	56,010
2024-11-20	67.300	67.300	67.300	67.300	67.300	73,087
2024-11-19	70.200	70.200	69.400	69.400	69.400	19,040
2024-11-18	70.700	70.700	69.500	69.500	69.500	10,000
2024-11-15	68.700	70.000	68.700	69.500	69.500	42,012
2024-11-14	69.500	70.000	69.200	69.200	69.200	25,000
2024-11-13	69.700	70.400	69.700	69.700	69.700	43,000
2024-11-12	70.300	70.500	69.700	69.700	69.700	33,005
2024-11-11	70.500	71.400	70.000	70.700	70.700	66,000
2024-11-08	70.700	71.100	70.300	70.900	70.900	44,000
2024-11-07	71.000	71.200	70.600	70.800	70.800	57,000
2024-11-06	71.500	71.600	70.800	71.200	71.200	84,001
2024-11-05	71.000	72.200	70.100	70.700	70.700	95,000
2024-11-04	70.300	70.700	69.900	70.100	70.100	52,000

← NewerPage 8 of 21 · 1,222 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.