Nan Liu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	82.800	83.000	82.500	83.000	81.800	58,100
2022-08-17	82.000	83.100	82.000	83.000	81.800	92,732
2022-08-16	81.500	81.800	81.400	81.800	80.617	47,000
2022-08-15	81.500	81.600	81.400	81.500	80.322	31,000
2022-08-12	81.400	81.700	81.200	81.600	80.420	45,052
2022-08-11	81.600	81.700	81.300	81.400	80.223	41,002
2022-08-10	81.100	81.900	81.100	81.600	80.420	40,000
2022-08-09	81.700	81.700	81.300	81.600	80.420	22,000
2022-08-08	81.600	81.900	80.800	81.400	80.223	38,000
2022-08-05	81.600	82.000	81.500	81.700	80.519	21,000
2022-08-04	80.900	82.100	80.900	81.400	80.223	47,000
2022-08-03	81.000	81.600	80.900	81.600	80.420	40,002
2022-08-02	81.100	81.500	80.800	80.900	79.730	32,000
2022-08-01	81.100	81.900	81.000	81.500	80.322	31,000
2022-07-29	81.700	81.700	81.300	81.300	80.125	12,012
2022-07-28	82.000	82.000	81.100	81.100	79.928	38,000
2022-07-27	82.900	82.900	81.200	81.900	80.716	46,000
2022-07-26	81.300	81.700	81.300	81.700	80.519	27,000
2022-07-25	81.600	82.000	81.300	81.400	80.223	31,000
2022-07-22	82.000	82.000	81.200	81.400	80.223	26,000
2022-07-21	81.400	82.100	81.300	81.600	80.420	34,000
2022-07-20	81.600	82.500	81.500	81.500	80.322	43,011
2022-07-19	81.400	82.900	81.300	81.700	80.519	24,122
2022-07-18	81.300	81.900	81.200	81.200	80.026	21,000
2022-07-15	82.700	82.700	81.800	81.900	80.716	20,000
2022-07-14	81.800	82.500	81.700	82.400	81.209	29,000
2022-07-13	80.800	82.300	80.800	82.100	80.913	41,030
2022-07-12	81.300	81.300	80.500	80.900	79.730	32,000
2022-07-11	81.600	82.100	80.800	81.300	80.125	24,000
2022-07-08	81.700	82.800	81.700	82.200	81.012	23,030
2022-07-07	81.100	82.200	80.900	82.200	81.012	23,000
2022-07-06	81.800	82.900	80.700	81.000	79.829	66,000
2022-07-05	82.500	84.500	81.900	82.300	81.110	54,010
2022-07-04	79.800	82.700	79.800	81.700	80.519	72,005
2022-07-01	85.900	86.900	80.200	80.200	79.041	74,001
2022-06-30	87.500	87.500	85.900	85.900	84.658	34,000
2022-06-29	87.400	88.000	85.800	87.600	86.334	35,050
2022-06-28	88.300	88.300	87.400	87.400	86.136	10,000
2022-06-27	88.100	88.400	87.500	88.400	87.122	41,000
2022-06-24	87.000	88.900	86.300	87.900	86.629	72,000
2022-06-23	88.000	88.000	86.100	87.000	85.742	27,120
2022-06-22	87.000	87.000	86.200	86.300	85.052	28,115
2022-06-21	85.100	87.000	85.000	87.000	85.742	45,000
2022-06-20	86.300	86.700	83.900	85.000	83.771	39,000
2022-06-17	86.700	87.000	85.100	86.300	85.052	31,000
2022-06-16	86.500	88.000	86.500	86.700	85.447	49,000
2022-06-15	85.200	87.600	84.100	86.200	84.954	29,836
2022-06-14	86.200	86.200	85.000	85.200	83.968	24,000
2022-06-13	86.800	86.900	83.000	86.200	84.954	20,199
2022-06-10	87.000	88.000	86.400	87.700	86.432	36,000
2022-06-09	84.800	87.000	84.800	87.000	85.742	57,115
2022-06-08	83.600	84.400	83.500	84.400	83.180	41,000
2022-06-07	83.200	84.000	82.300	82.900	81.701	47,006
2022-06-06	82.400	83.200	82.400	83.200	81.997	30,000
2022-06-02	83.100	83.100	82.000	82.600	81.406	31,000
2022-06-01	83.700	83.700	82.500	82.700	81.504	29,000
2022-05-31	83.200	83.200	82.300	82.800	81.603	25,000
2022-05-30	83.200	83.300	82.200	82.900	81.701	41,000
2022-05-27	82.500	84.000	82.500	82.600	81.406	49,000
2022-05-26	83.300	83.900	82.500	82.500	81.307	26,000

← NewerPage 18 of 21 · 1,228 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.