Nam Liong Global Corporation (TPEX:5450)
Taiwan
· Delayed Price · Currency is TWD 14.80
+0.15 (1.02%)
Mar 10, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.40 | 14.75 | 13.85 | 14.65 | 14.65 | -0.34% | 75,114 |
| Mar 6, 2026 | 14.65 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 25,734 |
| Mar 5, 2026 | 14.35 | 14.95 | 14.35 | 14.50 | 14.50 | 1.40% | 41,637 |
| Mar 4, 2026 | 14.55 | 14.60 | 14.15 | 14.30 | 14.30 | -2.39% | 60,833 |
| Mar 3, 2026 | 14.85 | 14.85 | 14.30 | 14.65 | 14.65 | - | 59,892 |
| Mar 2, 2026 | 14.05 | 14.70 | 14.05 | 14.65 | 14.65 | 3.53% | 119,824 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.00 | 14.15 | 14.15 | -1.74% | 108,978 |
| Feb 25, 2026 | 14.50 | 15.25 | 14.35 | 14.40 | 14.40 | - | 146,543 |
| Feb 24, 2026 | 14.30 | 14.70 | 14.25 | 14.40 | 14.40 | 1.05% | 57,203 |
| Feb 23, 2026 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | 1.06% | 62,940 |
| Feb 11, 2026 | 14.35 | 14.70 | 14.10 | 14.10 | 14.10 | - | 75,650 |
| Feb 10, 2026 | 14.20 | 14.25 | 14.00 | 14.10 | 14.10 | - | 20,431 |
| Feb 9, 2026 | 14.45 | 14.45 | 14.10 | 14.10 | 14.10 | -2.42% | 47,852 |
| Feb 6, 2026 | 14.35 | 14.45 | 14.15 | 14.45 | 14.45 | 0.70% | 48,295 |
| Feb 5, 2026 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | -1.37% | 30,253 |
| Feb 4, 2026 | 14.40 | 14.55 | 14.35 | 14.55 | 14.55 | 1.04% | 28,865 |
| Feb 3, 2026 | 14.95 | 15.25 | 14.35 | 14.40 | 14.40 | -2.04% | 65,123 |
| Feb 2, 2026 | 15.00 | 15.30 | 14.20 | 14.70 | 14.70 | -1.01% | 82,921 |
| Jan 30, 2026 | 15.15 | 15.15 | 14.50 | 14.85 | 14.85 | -2.94% | 78,973 |
| Jan 29, 2026 | 15.70 | 15.85 | 15.20 | 15.30 | 15.30 | -2.55% | 133,784 |
| Jan 28, 2026 | 15.15 | 16.15 | 15.05 | 15.70 | 15.70 | 3.63% | 494,115 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.00 | 15.15 | 15.15 | -4.42% | 708,345 |
| Jan 26, 2026 | 14.60 | 15.85 | 14.60 | 15.85 | 15.85 | 9.69% | 543,721 |
| Jan 23, 2026 | 14.15 | 14.75 | 14.05 | 14.45 | 14.45 | 2.12% | 175,014 |
| Jan 22, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 80,504 |
| Jan 21, 2026 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | -2.09% | 65,265 |
| Jan 20, 2026 | 14.20 | 14.35 | 14.15 | 14.35 | 14.35 | 0.35% | 46,307 |
| Jan 19, 2026 | 14.20 | 14.45 | 14.20 | 14.30 | 14.30 | -0.35% | 73,751 |
| Jan 16, 2026 | 14.15 | 14.35 | 14.00 | 14.35 | 14.35 | 0.70% | 51,005 |
| Jan 15, 2026 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | - | 30,732 |
| Jan 14, 2026 | 14.30 | 14.45 | 14.25 | 14.25 | 14.25 | 0.71% | 48,571 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.10 | 14.15 | 14.15 | - | 63,326 |
| Jan 12, 2026 | 14.50 | 14.70 | 14.05 | 14.15 | 14.15 | -0.70% | 116,619 |
| Jan 9, 2026 | 13.90 | 14.35 | 13.75 | 14.25 | 14.25 | 2.89% | 128,147 |
| Jan 8, 2026 | 14.20 | 14.20 | 13.65 | 13.85 | 13.85 | -1.07% | 69,320 |
| Jan 7, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 1.08% | 134,537 |
| Jan 6, 2026 | 13.95 | 14.25 | 13.85 | 13.85 | 13.85 | 0.73% | 118,616 |
| Jan 5, 2026 | 14.25 | 14.30 | 13.70 | 13.75 | 13.75 | -3.17% | 120,639 |
| Jan 2, 2026 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -2.41% | 117,407 |
| Dec 31, 2025 | 15.05 | 15.05 | 14.50 | 14.55 | 14.55 | -3.32% | 220,904 |
| Dec 30, 2025 | 15.35 | 15.95 | 15.00 | 15.05 | 15.05 | -0.99% | 417,688 |
| Dec 29, 2025 | 14.60 | 15.70 | 14.60 | 15.20 | 15.20 | 4.11% | 897,263 |
| Dec 26, 2025 | 13.80 | 15.05 | 13.80 | 14.60 | 14.60 | 6.57% | 1,290,375 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | - | 8,101 |
| Dec 23, 2025 | 13.60 | 13.85 | 13.60 | 13.70 | 13.70 | 0.74% | 35,073 |
| Dec 22, 2025 | 13.60 | 13.70 | 13.45 | 13.60 | 13.60 | 0.37% | 61,349 |
| Dec 19, 2025 | 13.55 | 13.95 | 13.50 | 13.55 | 13.55 | -0.73% | 98,029 |
| Dec 18, 2025 | 14.45 | 14.70 | 13.65 | 13.65 | 13.65 | -4.88% | 358,557 |
| Dec 17, 2025 | 13.90 | 14.35 | 13.65 | 14.35 | 14.35 | 9.96% | 677,631 |
| Dec 16, 2025 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | - | 8,236 |
| Dec 15, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | - | 29,001 |
| Dec 12, 2025 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 12,004 |
| Dec 11, 2025 | 13.15 | 13.25 | 13.00 | 13.00 | 13.00 | -1.52% | 66,003 |
| Dec 10, 2025 | 13.30 | 13.35 | 13.20 | 13.20 | 13.20 | -0.75% | 72,027 |
| Dec 9, 2025 | 13.35 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 33,001 |
| Dec 8, 2025 | 13.35 | 13.90 | 13.30 | 13.40 | 13.40 | 0.37% | 67,656 |
| Dec 5, 2025 | 13.30 | 13.90 | 13.10 | 13.35 | 13.35 | 1.14% | 170,072 |
| Dec 4, 2025 | 13.25 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 23,231 |
| Dec 3, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 9,249 |
| Dec 2, 2025 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 1.53% | 30,076 |
| Dec 1, 2025 | 13.20 | 13.40 | 13.05 | 13.10 | 13.10 | -0.76% | 46,116 |
| Nov 28, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | - | 9,000 |
| Nov 27, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | 0.76% | 16,198 |
| Nov 26, 2025 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -0.76% | 9,066 |
| Nov 25, 2025 | 13.10 | 13.20 | 13.05 | 13.20 | 13.20 | 0.76% | 12,002 |
| Nov 24, 2025 | 13.20 | 13.20 | 12.85 | 13.10 | 13.10 | 0.38% | 19,648 |
| Nov 21, 2025 | 12.90 | 13.35 | 12.90 | 13.05 | 13.05 | 0.38% | 22,001 |
| Nov 20, 2025 | 12.85 | 13.05 | 12.80 | 13.00 | 13.00 | 0.78% | 15,244 |
| Nov 19, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | - | 7,060 |
| Nov 18, 2025 | 12.85 | 13.05 | 12.85 | 12.90 | 12.90 | -1.15% | 28,218 |
| Nov 17, 2025 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | -1.51% | 7,004 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.25 | 13.25 | 13.25 | -0.38% | 38,478 |
| Nov 13, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 22,979 |
| Nov 12, 2025 | 13.00 | 13.35 | 12.80 | 13.10 | 13.10 | 0.77% | 143,110 |
| Nov 11, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | - | 23,415 |
| Nov 10, 2025 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | -1.89% | 23,005 |
| Nov 7, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.38% | 20,002 |
| Nov 6, 2025 | 13.15 | 13.35 | 13.10 | 13.30 | 13.30 | 0.76% | 59,001 |
| Nov 5, 2025 | 13.30 | 13.30 | 12.80 | 13.20 | 13.20 | -0.38% | 35,600 |
| Nov 4, 2025 | 13.65 | 13.80 | 13.25 | 13.25 | 13.25 | -2.57% | 82,002 |
| Nov 3, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 8,270 |
| Oct 31, 2025 | 13.85 | 13.95 | 13.70 | 13.70 | 13.70 | 0.37% | 14,003 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -1.09% | 19,584 |
| Oct 29, 2025 | 13.90 | 13.95 | 13.65 | 13.80 | 13.80 | -0.72% | 35,001 |
| Oct 28, 2025 | 13.85 | 13.90 | 13.60 | 13.90 | 13.90 | -0.36% | 12,000 |
| Oct 27, 2025 | 13.65 | 14.15 | 13.60 | 13.95 | 13.95 | 1.45% | 47,840 |
| Oct 23, 2025 | 13.85 | 13.90 | 13.70 | 13.75 | 13.75 | -1.08% | 39,070 |
| Oct 22, 2025 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 39,651 |
| Oct 21, 2025 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | 0.36% | 29,104 |
| Oct 20, 2025 | 13.80 | 13.95 | 13.70 | 13.90 | 13.90 | 1.83% | 74,742 |
| Oct 17, 2025 | 13.85 | 13.85 | 13.65 | 13.65 | 13.65 | -1.09% | 3,010 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.10% | 16,450 |
| Oct 15, 2025 | 13.70 | 13.85 | 13.45 | 13.65 | 13.65 | -0.36% | 47,136 |
| Oct 14, 2025 | 13.85 | 13.85 | 13.40 | 13.70 | 13.70 | -1.08% | 37,001 |
| Oct 13, 2025 | 13.75 | 13.85 | 13.30 | 13.85 | 13.85 | - | 61,040 |
| Oct 9, 2025 | 13.85 | 13.95 | 13.80 | 13.85 | 13.85 | - | 42,016 |
| Oct 8, 2025 | 13.85 | 13.95 | 13.85 | 13.85 | 13.85 | -1.07% | 30,142 |
| Oct 7, 2025 | 13.75 | 14.00 | 13.60 | 14.00 | 14.00 | 0.36% | 45,100 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.55 | 13.95 | 13.95 | -0.36% | 83,003 |
| Oct 2, 2025 | 13.90 | 14.45 | 13.80 | 14.00 | 14.00 | 1.82% | 79,336 |