Nan Liu Enterprise Co., Ltd. (TPE:6504)
Taiwan · Delayed Price · Currency is TWD 39.50
-1.45 (-3.54%)
Jul 30, 2026, 12:43 PM CST
Nan Liu Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 40.00 | 40.95 | 38.50 | 40.95 | 40.95 | 3.15% | 157,304 |
| Jul 28, 2026 | 39.95 | 41.30 | 39.35 | 39.70 | 39.70 | -2.70% | 67,677 |
| Jul 27, 2026 | 38.50 | 41.65 | 37.85 | 40.80 | 40.80 | 6.25% | 240,615 |
| Jul 24, 2026 | 38.70 | 38.80 | 37.25 | 38.40 | 38.40 | - | 80,963 |
| Jul 23, 2026 | 37.50 | 40.05 | 37.40 | 38.40 | 38.40 | 4.07% | 192,610 |
| Jul 22, 2026 | 36.45 | 36.95 | 36.25 | 36.90 | 36.90 | 1.37% | 104,087 |
| Jul 21, 2026 | 36.30 | 36.40 | 36.15 | 36.40 | 36.40 | 0.28% | 41,226 |
| Jul 20, 2026 | 36.00 | 37.15 | 35.95 | 36.30 | 36.30 | 1.40% | 130,372 |
| Jul 17, 2026 | 36.35 | 36.35 | 35.55 | 35.80 | 35.80 | -1.38% | 70,466 |
| Jul 16, 2026 | 36.70 | 36.90 | 36.05 | 36.30 | 36.30 | -1.09% | 100,498 |
| Jul 15, 2026 | 35.95 | 36.70 | 35.95 | 36.70 | 36.70 | 2.23% | 75,121 |
| Jul 14, 2026 | 36.30 | 36.30 | 35.00 | 35.90 | 35.90 | 0.84% | 51,045 |
| Jul 13, 2026 | 36.45 | 36.45 | 35.55 | 35.60 | 35.60 | -1.11% | 35,254 |
| Jul 9, 2026 | 36.35 | 36.35 | 35.90 | 36.00 | 36.00 | -0.69% | 21,537 |
| Jul 8, 2026 | 36.50 | 36.50 | 35.75 | 36.25 | 36.25 | 0.69% | 33,300 |
| Jul 7, 2026 | 36.00 | 36.05 | 35.80 | 36.00 | 36.00 | -0.83% | 28,016 |
| Jul 6, 2026 | 36.30 | 36.55 | 36.10 | 36.30 | 36.30 | 0.14% | 48,001 |
| Jul 3, 2026 | 35.80 | 36.35 | 35.80 | 36.25 | 36.25 | 1.26% | 48,241 |
| Jul 2, 2026 | 35.85 | 36.05 | 35.30 | 35.80 | 35.80 | 0.42% | 39,868 |
| Jul 1, 2026 | 36.00 | 36.00 | 35.45 | 35.65 | 35.65 | -0.97% | 47,447 |
| Jun 30, 2026 | 36.00 | 36.20 | 35.80 | 36.00 | 36.00 | 0.70% | 54,114 |
| Jun 29, 2026 | 35.55 | 35.85 | 35.55 | 35.75 | 35.75 | -0.69% | 18,491 |
| Jun 26, 2026 | 35.85 | 36.20 | 35.75 | 36.00 | 36.00 | -0.96% | 38,372 |
| Jun 25, 2026 | 36.50 | 36.60 | 36.35 | 36.35 | 36.35 | -0.41% | 24,317 |
| Jun 24, 2026 | 36.10 | 36.95 | 36.00 | 36.50 | 36.50 | 0.83% | 89,090 |
| Jun 23, 2026 | 36.00 | 36.45 | 35.90 | 36.20 | 36.20 | -0.28% | 47,516 |
| Jun 22, 2026 | 36.00 | 36.40 | 35.80 | 36.30 | 36.30 | 0.28% | 60,462 |
| Jun 18, 2026 | 36.20 | 36.65 | 36.00 | 36.20 | 36.20 | - | 51,499 |
| Jun 17, 2026 | 36.20 | 36.25 | 35.95 | 36.20 | 36.20 | 0.42% | 18,212 |
| Jun 16, 2026 | 35.90 | 36.05 | 35.40 | 36.05 | 36.05 | 0.28% | 38,283 |
| Jun 15, 2026 | 36.00 | 36.00 | 35.70 | 35.95 | 35.95 | 0.98% | 17,102 |
| Jun 12, 2026 | 36.50 | 36.50 | 35.45 | 35.60 | 35.60 | 0.42% | 37,226 |
| Jun 11, 2026 | 36.10 | 36.10 | 35.20 | 35.45 | 35.45 | -0.70% | 35,381 |
| Jun 10, 2026 | 36.05 | 36.10 | 35.70 | 35.70 | 35.70 | -0.56% | 56,107 |
| Jun 9, 2026 | 35.90 | 36.35 | 35.50 | 35.90 | 35.90 | 0.14% | 96,033 |
| Jun 8, 2026 | 35.00 | 36.55 | 35.00 | 35.85 | 35.85 | -2.98% | 57,354 |
| Jun 5, 2026 | 37.35 | 37.35 | 36.85 | 36.95 | 36.95 | -1.07% | 41,010 |
| Jun 4, 2026 | 37.95 | 37.95 | 36.80 | 37.35 | 37.35 | 0.95% | 47,490 |
| Jun 3, 2026 | 37.30 | 37.30 | 36.55 | 37.00 | 37.00 | 1.93% | 48,836 |
| Jun 2, 2026 | 36.35 | 37.50 | 36.30 | 36.30 | 36.30 | -0.55% | 127,293 |
| Jun 1, 2026 | 36.65 | 36.65 | 36.20 | 36.50 | 36.50 | -0.27% | 79,477 |
| May 29, 2026 | 36.30 | 37.45 | 36.30 | 36.60 | 36.60 | -0.81% | 105,569 |
| May 28, 2026 | 37.40 | 38.70 | 36.85 | 36.90 | 36.90 | -1.60% | 113,463 |
| May 27, 2026 | 37.90 | 38.15 | 37.50 | 37.50 | 37.50 | -1.32% | 174,757 |
| May 26, 2026 | 38.30 | 38.80 | 38.00 | 38.00 | 38.00 | -0.26% | 102,369 |
| May 25, 2026 | 38.50 | 38.95 | 38.00 | 38.10 | 38.10 | -1.17% | 171,381 |
| May 22, 2026 | 38.45 | 38.95 | 38.45 | 38.55 | 38.55 | -0.52% | 70,508 |
| May 21, 2026 | 38.80 | 39.25 | 38.70 | 38.75 | 38.75 | - | 65,200 |
| May 20, 2026 | 38.95 | 38.95 | 38.40 | 38.75 | 38.75 | - | 28,567 |
| May 19, 2026 | 39.10 | 39.10 | 38.60 | 38.75 | 38.75 | 0.65% | 16,512 |