Nan Liu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 70.400 | 71.000 | 70.000 | 70.200 | 70.200 | 38,000 |
| 2024-10-31 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 0 |
| 2024-10-30 | 70.300 | 70.800 | 70.200 | 70.400 | 70.400 | 36,050 |
| 2024-10-29 | 69.900 | 71.300 | 69.900 | 69.900 | 69.900 | 73,000 |
| 2024-10-28 | 70.500 | 71.800 | 70.100 | 70.100 | 70.100 | 49,000 |
| 2024-10-25 | 69.800 | 70.100 | 69.700 | 70.100 | 70.100 | 12,000 |
| 2024-10-24 | 70.200 | 70.200 | 69.600 | 69.800 | 69.800 | 16,000 |
| 2024-10-23 | 69.200 | 70.400 | 69.000 | 69.900 | 69.900 | 49,000 |
| 2024-10-22 | 70.000 | 70.300 | 69.900 | 70.000 | 70.000 | 7,000 |
| 2024-10-21 | 70.500 | 70.500 | 70.000 | 70.400 | 70.400 | 21,000 |
| 2024-10-18 | 70.700 | 70.700 | 69.800 | 70.000 | 70.000 | 39,000 |
| 2024-10-17 | 70.600 | 70.600 | 70.200 | 70.200 | 70.200 | 16,100 |
| 2024-10-16 | 70.900 | 70.900 | 70.000 | 70.000 | 70.000 | 22,000 |
| 2024-10-15 | 70.100 | 71.100 | 70.100 | 70.300 | 70.300 | 21,000 |
| 2024-10-14 | 70.300 | 70.900 | 69.900 | 70.300 | 70.300 | 39,000 |
| 2024-10-11 | 69.900 | 70.600 | 69.900 | 70.300 | 70.300 | 32,000 |
| 2024-10-09 | 70.500 | 71.200 | 70.200 | 70.200 | 70.200 | 40,000 |
| 2024-10-08 | 70.000 | 71.000 | 70.000 | 70.200 | 70.200 | 42,151 |
| 2024-10-07 | 71.100 | 71.100 | 70.200 | 70.900 | 70.900 | 20,695 |
| 2024-10-04 | 71.100 | 71.200 | 70.000 | 70.000 | 70.000 | 39,000 |
| 2024-10-03 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 0 |
| 2024-10-02 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 0 |
| 2024-10-01 | 70.800 | 71.100 | 70.500 | 71.100 | 71.100 | 4,000 |
| 2024-09-30 | 71.000 | 71.200 | 70.700 | 71.200 | 71.200 | 16,730 |
| 2024-09-27 | 70.800 | 71.100 | 70.700 | 71.100 | 71.100 | 40,000 |
| 2024-09-26 | 71.100 | 71.100 | 70.500 | 70.800 | 70.800 | 18,010 |
| 2024-09-25 | 71.000 | 71.000 | 70.300 | 70.900 | 70.900 | 29,045 |
| 2024-09-24 | 71.100 | 71.100 | 70.400 | 70.600 | 70.600 | 34,000 |
| 2024-09-23 | 71.500 | 71.500 | 70.800 | 70.900 | 70.900 | 20,000 |
| 2024-09-20 | 70.800 | 71.200 | 70.300 | 71.000 | 71.000 | 68,000 |
| 2024-09-19 | 69.200 | 70.700 | 69.200 | 70.300 | 70.300 | 66,000 |
| 2024-09-18 | 70.500 | 70.500 | 69.900 | 70.000 | 70.000 | 25,000 |
| 2024-09-16 | 70.000 | 70.300 | 69.300 | 69.800 | 69.800 | 35,000 |
| 2024-09-13 | 68.700 | 70.300 | 68.700 | 69.500 | 69.500 | 67,000 |
| 2024-09-12 | 68.700 | 70.000 | 68.700 | 69.300 | 69.300 | 96,000 |
| 2024-09-11 | 68.100 | 70.300 | 68.100 | 69.000 | 67.900 | 12,012 |
| 2024-09-10 | 70.700 | 70.700 | 68.800 | 68.800 | 67.703 | 38,000 |
| 2024-09-09 | 68.500 | 70.300 | 68.500 | 69.300 | 68.195 | 36,000 |
| 2024-09-06 | 69.000 | 70.200 | 68.300 | 69.700 | 68.589 | 26,000 |
| 2024-09-05 | 70.000 | 70.100 | 69.200 | 69.300 | 69.300 | 25,000 |
| 2024-09-04 | 68.400 | 70.500 | 68.200 | 68.500 | 68.500 | 84,000 |
| 2024-09-03 | 70.400 | 70.400 | 69.500 | 70.000 | 70.000 | 30,000 |
| 2024-09-02 | 70.900 | 71.000 | 70.100 | 70.100 | 70.100 | 26,000 |
| 2024-08-30 | 70.500 | 70.500 | 70.100 | 70.400 | 70.400 | 46,063 |
| 2024-08-29 | 70.400 | 70.600 | 69.800 | 70.300 | 70.300 | 35,000 |
| 2024-08-28 | 70.700 | 70.800 | 70.200 | 70.600 | 70.600 | 30,000 |
| 2024-08-27 | 70.900 | 71.000 | 69.900 | 70.700 | 70.700 | 64,000 |
| 2024-08-26 | 70.200 | 71.100 | 70.000 | 70.500 | 70.500 | 87,000 |
| 2024-08-23 | 69.900 | 71.000 | 69.500 | 70.700 | 70.700 | 42,000 |
| 2024-08-22 | 70.800 | 71.000 | 70.100 | 70.600 | 70.600 | 27,000 |
| 2024-08-21 | 70.700 | 71.000 | 70.000 | 70.400 | 70.400 | 39,000 |
| 2024-08-20 | 70.100 | 71.000 | 70.100 | 70.600 | 70.600 | 23,000 |
| 2024-08-19 | 70.000 | 71.000 | 69.700 | 70.100 | 70.100 | 32,000 |
| 2024-08-16 | 70.800 | 71.600 | 70.200 | 70.600 | 70.600 | 32,000 |
| 2024-08-15 | 70.800 | 73.200 | 69.900 | 69.900 | 69.900 | 134,000 |
| 2024-08-14 | 70.600 | 70.600 | 69.700 | 69.800 | 69.800 | 48,000 |
| 2024-08-13 | 70.300 | 71.000 | 68.900 | 69.900 | 69.900 | 108,000 |
| 2024-08-12 | 70.100 | 71.000 | 69.500 | 70.300 | 70.300 | 60,131 |
| 2024-08-09 | 69.200 | 70.400 | 69.200 | 70.200 | 70.200 | 46,200 |
| 2024-08-08 | 70.100 | 70.500 | 69.100 | 69.100 | 69.100 | 45,000 |
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.