Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 14.80
+0.20 (1.37%)
Oct 8, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.55 | 14.80 | 14.45 | 14.80 | 14.80 | 1.37% | 108,512 |
| Oct 7, 2026 | 14.45 | 14.65 | 14.40 | 14.60 | 14.60 | 0.34% | 366,239 |
| Oct 6, 2026 | 14.40 | 14.65 | 14.30 | 14.55 | 14.55 | 0.69% | 128,331 |
| Oct 5, 2026 | 14.70 | 14.80 | 14.40 | 14.45 | 14.45 | -1.03% | 225,092 |
| Oct 2, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 135,241 |
| Oct 1, 2026 | 14.75 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 153,181 |
| Sep 30, 2026 | 14.65 | 14.95 | 14.65 | 14.80 | 14.80 | 0.34% | 108,040 |
| Sep 29, 2026 | 14.85 | 15.00 | 14.60 | 14.75 | 14.75 | -0.67% | 79,036 |
| Sep 24, 2026 | 14.55 | 14.90 | 14.55 | 14.85 | 14.85 | 1.37% | 54,729 |
| Sep 23, 2026 | 14.75 | 15.20 | 14.60 | 14.65 | 14.65 | -1.35% | 242,160 |
| Sep 22, 2026 | 14.65 | 14.85 | 14.50 | 14.85 | 14.85 | 1.37% | 95,533 |
| Sep 21, 2026 | 14.70 | 15.00 | 14.65 | 14.65 | 14.65 | 0.34% | 137,907 |
| Sep 18, 2026 | 14.85 | 14.85 | 14.40 | 14.60 | 14.60 | -0.34% | 88,957 |
| Sep 17, 2026 | 14.55 | 14.95 | 14.50 | 14.65 | 14.65 | 0.69% | 49,092 |
| Sep 16, 2026 | 14.35 | 14.60 | 14.35 | 14.55 | 14.55 | 1.39% | 49,415 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 39,381 |
| Sep 14, 2026 | 14.45 | 14.75 | 14.25 | 14.40 | 14.40 | - | 64,076 |
| Sep 11, 2026 | 14.55 | 14.60 | 14.20 | 14.40 | 14.40 | -2.70% | 98,790 |
| Sep 10, 2026 | 14.55 | 14.80 | 14.50 | 14.80 | 14.80 | 1.72% | 53,833 |
| Sep 9, 2026 | 14.65 | 14.75 | 14.55 | 14.55 | 14.55 | -0.68% | 50,830 |
| Sep 8, 2026 | 14.60 | 14.80 | 14.50 | 14.65 | 14.65 | -0.34% | 67,538 |
| Sep 7, 2026 | 14.70 | 14.90 | 14.55 | 14.70 | 14.70 | -0.34% | 47,070 |
| Sep 4, 2026 | 14.55 | 14.80 | 14.55 | 14.75 | 14.75 | 1.03% | 87,005 |
| Sep 3, 2026 | 14.65 | 14.85 | 14.60 | 14.60 | 14.60 | - | 61,006 |
| Sep 2, 2026 | 14.60 | 14.95 | 14.55 | 14.60 | 14.60 | -0.68% | 103,244 |
| Sep 1, 2026 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | 0.34% | 53,882 |
| Aug 31, 2026 | 14.70 | 14.90 | 14.65 | 14.65 | 14.65 | -1.01% | 62,252 |
| Aug 28, 2026 | 14.80 | 15.00 | 14.65 | 14.80 | 14.80 | - | 113,805 |
| Aug 27, 2026 | 14.95 | 15.20 | 14.75 | 14.80 | 14.80 | -1.99% | 110,518 |
| Aug 26, 2026 | 15.00 | 15.15 | 14.95 | 15.10 | 15.10 | 1.68% | 33,002 |
| Aug 25, 2026 | 15.05 | 15.05 | 14.65 | 14.85 | 14.85 | -1.00% | 121,013 |
| Aug 24, 2026 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | -1.64% | 106,201 |
| Aug 21, 2026 | 15.15 | 15.40 | 15.10 | 15.25 | 15.25 | 0.66% | 59,044 |
| Aug 20, 2026 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | - | 26,005 |
| Aug 19, 2026 | 15.40 | 15.55 | 15.15 | 15.15 | 15.15 | -2.26% | 175,756 |
| Aug 18, 2026 | 15.60 | 15.70 | 15.15 | 15.50 | 15.50 | -0.96% | 262,162 |
| Aug 17, 2026 | 15.10 | 15.85 | 14.90 | 15.65 | 15.65 | 5.39% | 262,373 |
| Aug 14, 2026 | 14.90 | 15.15 | 14.85 | 14.85 | 14.85 | - | 142,595 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 83,221 |
| Aug 12, 2026 | 15.25 | 15.35 | 15.00 | 15.00 | 15.00 | -0.99% | 123,357 |
| Aug 11, 2026 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -2.26% | 182,132 |
| Aug 10, 2026 | 14.40 | 15.65 | 14.40 | 15.50 | 15.50 | 8.39% | 463,574 |
| Aug 7, 2026 | 14.45 | 14.90 | 14.30 | 14.30 | 14.30 | 0.70% | 143,816 |
| Aug 6, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 51,487 |
| Aug 5, 2026 | 14.15 | 14.25 | 13.90 | 14.00 | 14.00 | -0.71% | 220,302 |
| Aug 4, 2026 | 14.15 | 14.15 | 13.75 | 14.10 | 14.10 | 0.71% | 202,832 |
| Aug 3, 2026 | 14.35 | 14.65 | 14.10 | 14.25 | 14.00 | -0.70% | 245,774 |
| Jul 31, 2026 | 14.50 | 14.75 | 14.20 | 14.35 | 14.10 | 1.41% | 283,540 |
| Jul 30, 2026 | 14.20 | 14.35 | 14.05 | 14.15 | 13.90 | -0.35% | 156,583 |
| Jul 29, 2026 | 14.55 | 14.55 | 13.90 | 14.20 | 13.95 | -3.73% | 383,750 |