Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.350	39.350	38.450	38.450	38.450	114,423
2026-10-19	38.650	40.000	38.000	39.750	39.750	199,591
2026-10-16	39.950	40.000	38.850	38.900	38.900	200,220
2026-10-15	40.500	42.600	39.550	39.550	39.550	390,207
2026-10-14	41.550	41.550	39.700	40.600	40.600	457,000
2026-10-13	39.700	42.950	39.700	42.400	42.400	1,044,030
2026-10-12	45.850	45.850	39.050	39.050	39.050	1,790,385
2026-10-08	38.450	41.700	38.450	41.700	41.700	591,201
2026-10-07	37.700	38.500	37.600	37.950	37.950	106,000
2026-10-06	37.500	38.050	37.100	37.400	37.400	81,000
2026-10-05	37.550	37.550	36.950	37.050	37.050	32,000
2026-10-02	36.850	37.750	36.850	37.550	37.550	31,000
2026-10-01	37.300	37.300	37.050	37.200	37.200	16,000
2026-09-30	36.850	37.300	36.600	36.950	36.950	31,000
2026-09-29	37.500	37.500	37.000	37.200	37.200	3,000
2026-09-24	37.200	37.200	36.800	37.050	37.050	16,000
2026-09-23	37.150	37.150	36.400	36.750	36.750	24,003
2026-09-22	37.350	37.350	36.700	36.700	36.700	21,027
2026-09-21	37.100	38.250	37.100	37.600	37.600	70,000
2026-09-18	37.450	37.450	36.950	37.200	37.200	22,000
2026-09-17	36.600	37.050	36.450	36.950	36.950	16,010
2026-09-16	36.600	37.350	36.600	36.600	36.600	43,000
2026-09-15	37.250	37.550	36.550	36.550	36.550	29,781
2026-09-14	36.650	37.800	36.650	37.250	37.250	40,000
2026-09-11	37.200	37.200	36.500	36.700	36.700	26,091
2026-09-10	36.900	39.800	36.100	37.200	37.200	82,118
2026-09-09	37.450	38.000	37.450	37.900	36.900	21,000
2026-09-08	37.700	38.100	37.350	37.350	36.365	29,278
2026-09-07	37.000	38.000	37.000	37.700	36.705	97,000
2026-09-04	37.000	37.200	36.850	37.100	36.121	22,000
2026-09-03	38.200	38.200	37.400	37.400	37.400	18,000
2026-09-02	37.900	37.900	37.250	37.450	37.450	33,000
2026-09-01	37.100	38.350	37.000	37.900	37.900	41,000
2026-08-31	37.100	37.600	37.100	37.400	37.400	10,000
2026-08-28	38.000	38.000	37.850	37.850	37.850	2,000
2026-08-27	37.700	38.000	37.600	38.000	38.000	15,000
2026-08-26	38.300	38.300	38.000	38.000	38.000	8,000
2026-08-25	38.200	38.250	37.700	37.950	37.950	12,000
2026-08-24	38.500	38.500	37.650	37.900	37.900	13,000
2026-08-21	38.200	38.500	37.900	38.300	38.300	68,000
2026-08-20	36.700	37.900	36.700	37.750	37.750	23,000
2026-08-19	37.100	37.100	35.800	36.700	36.700	52,000
2026-08-18	37.800	37.800	37.000	37.100	37.100	33,000
2026-08-17	37.900	38.400	37.600	37.900	37.900	16,000
2026-08-14	38.000	38.150	37.850	37.900	37.900	27,000
2026-08-13	38.700	39.350	38.250	38.250	38.250	43,000
2026-08-12	38.900	38.900	38.200	38.700	38.700	10,000
2026-08-11	38.900	38.950	38.500	38.700	38.700	16,000
2026-08-10	38.450	39.150	38.350	39.000	39.000	31,000
2026-08-07	39.400	39.400	38.300	38.700	38.700	22,010
2026-08-06	38.650	38.900	38.050	38.600	38.600	67,000
2026-08-05	40.050	40.100	38.800	38.800	38.800	35,100
2026-08-04	39.500	39.700	38.250	38.750	38.750	96,204
2026-08-03	39.400	40.800	39.350	39.650	39.650	125,000
2026-07-31	39.600	40.200	39.300	40.000	40.000	46,040
2026-07-30	41.000	41.000	39.350	39.600	39.600	69,000
2026-07-29	40.000	40.950	38.500	40.950	40.950	155,000
2026-07-28	39.950	41.300	39.350	39.700	39.700	67,010
2026-07-27	38.500	41.650	37.850	40.800	40.800	237,300
2026-07-24	38.700	38.800	37.250	38.400	38.400	80,500

Page 1 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.