Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 12.80
+0.20 (1.59%)
May 29, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12.70 | 13.00 | 12.65 | 12.80 | 12.80 | 1.59% | 73,008 |
| May 28, 2026 | 12.65 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 46,154 |
| May 27, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -2.34% | 61,392 |
| May 26, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.39% | 93,814 |
| May 25, 2026 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | -1.15% | 28,055 |
| May 22, 2026 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | 1.56% | 75,393 |
| May 21, 2026 | 12.70 | 13.15 | 12.70 | 12.80 | 12.80 | 2.40% | 78,614 |
| May 20, 2026 | 12.70 | 12.75 | 12.50 | 12.50 | 12.50 | -1.57% | 40,150 |
| May 19, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 26,100 |
| May 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 7,599 |
| May 15, 2026 | 12.65 | 12.90 | 12.65 | 12.80 | 12.80 | 1.19% | 27,329 |
| May 14, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 0.40% | 17,070 |
| May 13, 2026 | 12.70 | 12.75 | 12.55 | 12.60 | 12.60 | -1.18% | 25,001 |
| May 12, 2026 | 12.80 | 13.05 | 12.70 | 12.75 | 12.75 | 0.39% | 47,259 |
| May 11, 2026 | 13.10 | 13.10 | 12.65 | 12.70 | 12.70 | -3.05% | 107,309 |
| May 8, 2026 | 12.90 | 13.40 | 12.85 | 13.10 | 13.10 | 2.34% | 82,707 |
| May 7, 2026 | 12.75 | 13.10 | 12.65 | 12.80 | 12.80 | - | 67,037 |
| May 6, 2026 | 13.10 | 13.10 | 12.75 | 12.80 | 12.80 | -1.54% | 82,190 |
| May 5, 2026 | 13.10 | 13.35 | 13.00 | 13.00 | 13.00 | -0.38% | 29,442 |
| May 4, 2026 | 13.05 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 38,596 |
| Apr 30, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 25,508 |
| Apr 29, 2026 | 13.25 | 13.25 | 12.95 | 13.00 | 13.00 | -1.52% | 38,011 |
| Apr 28, 2026 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | -1.86% | 83,133 |
| Apr 27, 2026 | 13.60 | 13.80 | 13.15 | 13.45 | 13.45 | -1.82% | 70,900 |
| Apr 24, 2026 | 13.90 | 14.25 | 13.70 | 13.70 | 13.70 | -1.44% | 66,058 |
| Apr 23, 2026 | 13.95 | 14.15 | 13.85 | 13.90 | 13.90 | -0.71% | 24,201 |
| Apr 22, 2026 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 46,207 |
| Apr 21, 2026 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | - | 92,000 |
| Apr 20, 2026 | 14.15 | 14.20 | 13.90 | 13.90 | 13.90 | - | 44,810 |
| Apr 17, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.07% | 34,262 |
| Apr 16, 2026 | 14.10 | 14.20 | 14.00 | 14.05 | 14.05 | -1.06% | 101,419 |
| Apr 15, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 36,813 |
| Apr 14, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -1.05% | 70,096 |
| Apr 13, 2026 | 14.25 | 14.45 | 14.25 | 14.35 | 14.35 | 0.70% | 46,299 |
| Apr 10, 2026 | 14.45 | 14.55 | 14.25 | 14.25 | 14.25 | -1.38% | 23,530 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -1.70% | 6,736 |
| Apr 8, 2026 | 14.35 | 14.90 | 14.35 | 14.70 | 14.70 | 2.44% | 61,945 |
| Apr 7, 2026 | 14.40 | 14.60 | 14.25 | 14.35 | 14.35 | 0.35% | 20,214 |
| Apr 2, 2026 | 14.65 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 50,140 |
| Apr 1, 2026 | 14.35 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 31,500 |
| Mar 31, 2026 | 14.25 | 14.50 | 14.20 | 14.45 | 14.45 | - | 29,692 |
| Mar 30, 2026 | 14.25 | 14.55 | 14.10 | 14.45 | 14.45 | -0.69% | 39,892 |
| Mar 27, 2026 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | - | 16,622 |
| Mar 26, 2026 | 14.70 | 14.70 | 14.35 | 14.55 | 14.55 | 0.34% | 11,881 |
| Mar 25, 2026 | 14.60 | 14.75 | 14.45 | 14.50 | 14.50 | 0.35% | 25,997 |
| Mar 24, 2026 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | 1.05% | 16,056 |
| Mar 23, 2026 | 14.10 | 14.60 | 14.10 | 14.30 | 14.30 | -1.04% | 30,016 |
| Mar 20, 2026 | 14.60 | 14.85 | 14.35 | 14.45 | 14.45 | - | 35,480 |
| Mar 19, 2026 | 14.65 | 14.70 | 14.20 | 14.45 | 14.45 | -1.37% | 82,067 |
| Mar 18, 2026 | 14.85 | 14.85 | 14.50 | 14.65 | 14.65 | -0.34% | 38,006 |