Nan Liu Enterprise Co., Ltd. (TPE:6504)
Taiwan
· Delayed Price · Currency is TWD 39.50
+0.25 (0.64%)
Apr 29, 2026, 1:30 PM CST
Nan Liu Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.60 | 40.40 | 39.50 | 39.50 | 39.50 | 0.64% | 35,027 |
| Apr 28, 2026 | 39.35 | 39.50 | 39.20 | 39.25 | 39.25 | -0.13% | 30,544 |
| Apr 27, 2026 | 39.50 | 39.55 | 39.25 | 39.30 | 39.30 | -1.75% | 59,157 |
| Apr 24, 2026 | 40.95 | 40.95 | 39.80 | 40.00 | 40.00 | 0.13% | 20,333 |
| Apr 23, 2026 | 40.40 | 40.70 | 39.80 | 39.95 | 39.95 | -1.11% | 45,797 |
| Apr 22, 2026 | 41.10 | 41.10 | 40.40 | 40.40 | 40.40 | -2.18% | 32,705 |
| Apr 21, 2026 | 41.15 | 41.30 | 40.55 | 41.30 | 41.30 | 0.36% | 38,756 |
| Apr 20, 2026 | 40.90 | 41.55 | 39.65 | 41.15 | 41.15 | -0.72% | 98,513 |
| Apr 17, 2026 | 41.30 | 41.80 | 41.15 | 41.45 | 41.45 | 0.36% | 28,400 |
| Apr 16, 2026 | 41.80 | 41.80 | 40.80 | 41.30 | 41.30 | -1.20% | 46,601 |
| Apr 15, 2026 | 41.10 | 42.00 | 41.10 | 41.80 | 41.80 | - | 24,213 |
| Apr 14, 2026 | 42.40 | 42.40 | 41.65 | 41.80 | 41.80 | 0.60% | 44,253 |
| Apr 13, 2026 | 41.65 | 41.65 | 41.20 | 41.55 | 41.55 | - | 22,440 |
| Apr 10, 2026 | 43.10 | 43.10 | 41.50 | 41.55 | 41.55 | -3.37% | 87,353 |
| Apr 9, 2026 | 42.65 | 43.60 | 42.30 | 43.00 | 43.00 | 1.65% | 90,885 |
| Apr 8, 2026 | 41.10 | 42.90 | 41.10 | 42.30 | 42.30 | 3.17% | 74,392 |
| Apr 7, 2026 | 41.00 | 41.40 | 40.95 | 41.00 | 41.00 | 0.61% | 24,350 |
| Apr 2, 2026 | 41.75 | 41.75 | 40.75 | 40.75 | 40.75 | -2.40% | 32,241 |
| Apr 1, 2026 | 40.45 | 42.00 | 40.45 | 41.75 | 41.75 | 3.60% | 115,995 |
| Mar 31, 2026 | 40.60 | 41.75 | 40.10 | 40.30 | 40.30 | -0.25% | 146,936 |
| Mar 30, 2026 | 40.05 | 40.45 | 39.70 | 40.40 | 40.40 | -0.25% | 43,224 |
| Mar 27, 2026 | 40.35 | 40.60 | 40.05 | 40.50 | 40.50 | 1.25% | 31,115 |
| Mar 26, 2026 | 40.10 | 40.85 | 40.00 | 40.00 | 40.00 | -0.12% | 33,358 |
| Mar 25, 2026 | 40.30 | 40.90 | 40.05 | 40.05 | 40.05 | -0.12% | 73,300 |
| Mar 24, 2026 | 40.95 | 41.40 | 39.95 | 40.10 | 40.10 | 0.63% | 47,626 |
| Mar 23, 2026 | 39.25 | 41.45 | 39.25 | 39.85 | 39.85 | 1.53% | 82,387 |
| Mar 20, 2026 | 39.15 | 39.30 | 39.10 | 39.25 | 39.25 | 0.38% | 25,972 |
| Mar 19, 2026 | 38.95 | 39.40 | 38.90 | 39.10 | 39.10 | -0.38% | 33,224 |
| Mar 18, 2026 | 39.60 | 39.60 | 39.10 | 39.25 | 39.25 | 0.51% | 25,544 |
| Mar 17, 2026 | 39.05 | 39.50 | 39.05 | 39.05 | 39.05 | 0.13% | 40,582 |
| Mar 16, 2026 | 39.30 | 40.00 | 38.55 | 39.00 | 39.00 | 0.39% | 51,873 |
| Mar 13, 2026 | 38.75 | 39.70 | 38.75 | 38.85 | 38.85 | -0.26% | 40,410 |
| Mar 12, 2026 | 39.35 | 39.35 | 38.85 | 38.95 | 38.95 | -1.39% | 18,616 |
| Mar 11, 2026 | 38.85 | 39.55 | 38.65 | 39.50 | 39.50 | 1.54% | 48,550 |
| Mar 10, 2026 | 38.50 | 39.25 | 38.50 | 38.90 | 38.90 | - | 59,845 |
| Mar 9, 2026 | 38.15 | 39.45 | 38.15 | 38.90 | 38.90 | -2.63% | 47,912 |
| Mar 6, 2026 | 39.80 | 40.25 | 39.75 | 39.95 | 39.95 | 0.38% | 37,033 |
| Mar 5, 2026 | 39.75 | 40.40 | 39.60 | 39.80 | 39.80 | 1.02% | 80,402 |
| Mar 4, 2026 | 40.60 | 40.60 | 39.20 | 39.40 | 39.40 | -3.31% | 121,829 |
| Mar 3, 2026 | 41.30 | 41.30 | 40.70 | 40.75 | 40.75 | -1.33% | 42,173 |
| Mar 2, 2026 | 41.65 | 41.65 | 40.60 | 41.30 | 41.30 | -0.84% | 98,599 |
| Feb 26, 2026 | 41.55 | 42.30 | 41.55 | 41.65 | 41.65 | -0.83% | 48,351 |
| Feb 25, 2026 | 41.50 | 42.10 | 41.50 | 42.00 | 42.00 | 1.20% | 98,370 |
| Feb 24, 2026 | 41.75 | 42.15 | 41.50 | 41.50 | 41.50 | -0.60% | 103,656 |
| Feb 23, 2026 | 41.85 | 42.00 | 41.50 | 41.75 | 41.75 | -0.24% | 58,816 |
| Feb 11, 2026 | 42.30 | 42.80 | 41.60 | 41.85 | 41.85 | -1.76% | 103,583 |
| Feb 10, 2026 | 42.20 | 42.90 | 41.75 | 42.60 | 42.60 | 1.07% | 104,806 |
| Feb 9, 2026 | 41.30 | 42.35 | 41.30 | 42.15 | 42.15 | 2.06% | 89,185 |
| Feb 6, 2026 | 41.15 | 41.45 | 40.90 | 41.30 | 41.30 | -0.72% | 34,652 |
| Feb 5, 2026 | 41.70 | 42.70 | 41.50 | 41.60 | 41.60 | -0.95% | 68,264 |
| Feb 4, 2026 | 42.30 | 42.60 | 41.70 | 42.00 | 42.00 | -0.71% | 90,097 |
| Feb 3, 2026 | 42.70 | 43.50 | 41.05 | 42.30 | 42.30 | -0.12% | 267,325 |
| Feb 2, 2026 | 45.85 | 45.85 | 42.35 | 42.35 | 42.35 | 0.36% | 226,350 |
| Jan 30, 2026 | 44.15 | 44.15 | 42.15 | 42.20 | 42.20 | -4.63% | 197,457 |
| Jan 29, 2026 | 52.80 | 52.80 | 44.15 | 44.25 | 44.25 | -9.79% | 1,195,571 |
| Jan 28, 2026 | 47.50 | 49.05 | 47.00 | 49.05 | 49.05 | 9.98% | 924,579 |
| Jan 27, 2026 | 41.60 | 44.60 | 41.60 | 44.60 | 44.60 | 9.99% | 789,819 |
| Jan 26, 2026 | 40.55 | 41.10 | 40.55 | 40.55 | 40.55 | -0.12% | 50,507 |
| Jan 23, 2026 | 40.50 | 41.60 | 40.50 | 40.60 | 40.60 | -0.25% | 52,072 |
| Jan 22, 2026 | 42.15 | 42.15 | 40.65 | 40.70 | 40.70 | -0.49% | 40,565 |
| Jan 21, 2026 | 41.40 | 42.00 | 40.75 | 40.90 | 40.90 | -0.85% | 115,010 |
| Jan 20, 2026 | 41.55 | 41.55 | 41.25 | 41.25 | 41.25 | -0.72% | 37,287 |
| Jan 19, 2026 | 42.45 | 42.45 | 41.55 | 41.55 | 41.55 | -0.12% | 86,561 |
| Jan 16, 2026 | 42.85 | 42.85 | 41.60 | 41.60 | 41.60 | -0.95% | 68,368 |
| Jan 15, 2026 | 41.95 | 42.20 | 41.75 | 42.00 | 42.00 | 2.07% | 53,150 |
| Jan 14, 2026 | 41.25 | 42.20 | 41.15 | 41.15 | 41.15 | 0.37% | 39,839 |
| Jan 13, 2026 | 41.35 | 41.50 | 41.00 | 41.00 | 41.00 | -0.85% | 42,464 |
| Jan 12, 2026 | 41.65 | 42.00 | 41.35 | 41.35 | 41.35 | -0.72% | 33,205 |
| Jan 9, 2026 | 42.90 | 42.90 | 41.65 | 41.65 | 41.65 | -2.91% | 48,151 |
| Jan 8, 2026 | 41.90 | 43.35 | 41.60 | 42.90 | 42.90 | 2.51% | 70,010 |
| Jan 7, 2026 | 41.60 | 42.20 | 41.30 | 41.85 | 41.85 | -0.24% | 69,123 |
| Jan 6, 2026 | 40.85 | 41.95 | 40.85 | 41.95 | 41.95 | 0.60% | 55,740 |
| Jan 5, 2026 | 41.10 | 41.80 | 40.50 | 41.70 | 41.70 | 1.21% | 92,342 |
| Jan 2, 2026 | 41.35 | 42.30 | 41.20 | 41.20 | 41.20 | -0.60% | 54,217 |
| Dec 31, 2025 | 41.05 | 41.95 | 40.80 | 41.45 | 41.45 | 0.36% | 71,240 |
| Dec 30, 2025 | 41.10 | 42.00 | 40.65 | 41.30 | 41.30 | 0.49% | 64,150 |
| Dec 29, 2025 | 41.55 | 41.75 | 41.00 | 41.10 | 41.10 | -1.08% | 39,490 |
| Dec 26, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.12% | 14,427 |
| Dec 24, 2025 | 41.80 | 41.80 | 41.25 | 41.60 | 41.60 | 0.24% | 34,828 |
| Dec 23, 2025 | 41.50 | 41.85 | 41.35 | 41.50 | 41.50 | -0.95% | 68,201 |
| Dec 22, 2025 | 41.30 | 42.15 | 41.30 | 41.90 | 41.90 | 0.60% | 46,028 |
| Dec 19, 2025 | 41.55 | 42.55 | 41.55 | 41.65 | 41.65 | -1.07% | 12,514 |
| Dec 18, 2025 | 41.75 | 42.60 | 41.75 | 42.10 | 42.10 | 1.57% | 12,002 |
| Dec 17, 2025 | 41.75 | 41.80 | 41.45 | 41.45 | 41.45 | -0.24% | 24,058 |
| Dec 16, 2025 | 41.90 | 42.20 | 41.50 | 41.55 | 41.55 | -1.54% | 48,757 |
| Dec 15, 2025 | 42.10 | 42.20 | 41.50 | 42.20 | 42.20 | -0.94% | 27,679 |
| Dec 12, 2025 | 43.50 | 43.90 | 42.30 | 42.60 | 42.60 | 0.24% | 40,335 |
| Dec 11, 2025 | 42.50 | 42.50 | 42.20 | 42.50 | 42.50 | - | 5,242 |
| Dec 10, 2025 | 42.50 | 42.55 | 42.30 | 42.50 | 42.50 | -0.82% | 45,781 |
| Dec 9, 2025 | 42.55 | 43.20 | 42.55 | 42.85 | 42.85 | -0.81% | 17,006 |
| Dec 8, 2025 | 41.80 | 43.50 | 41.80 | 43.20 | 43.20 | 1.41% | 77,666 |
| Dec 5, 2025 | 43.40 | 43.80 | 42.00 | 42.60 | 42.60 | -1.84% | 69,206 |
| Dec 4, 2025 | 43.95 | 43.95 | 43.40 | 43.40 | 43.40 | -1.36% | 36,072 |
| Dec 3, 2025 | 43.95 | 44.80 | 43.80 | 44.00 | 44.00 | - | 60,061 |
| Dec 2, 2025 | 45.20 | 45.20 | 43.65 | 44.00 | 44.00 | - | 41,015 |
| Dec 1, 2025 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -0.56% | 74,415 |
| Nov 28, 2025 | 44.10 | 44.25 | 44.00 | 44.25 | 44.25 | -1.12% | 24,629 |
| Nov 27, 2025 | 44.35 | 44.75 | 43.75 | 44.75 | 44.75 | 2.05% | 99,133 |
| Nov 26, 2025 | 43.70 | 44.35 | 43.50 | 43.85 | 43.85 | 1.15% | 77,191 |
| Nov 25, 2025 | 43.00 | 43.85 | 43.00 | 43.35 | 43.35 | -0.12% | 87,118 |