Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 13.10
+0.30 (2.34%)
May 8, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 14.95 | 15.20 | 14.70 | 14.70 | 14.70 | -2.00% | 86,897 |
| Mar 16, 2026 | 14.85 | 15.05 | 14.40 | 15.00 | 15.00 | 0.67% | 104,887 |
| Mar 13, 2026 | 14.95 | 15.15 | 14.50 | 14.90 | 14.90 | - | 71,529 |
| Mar 12, 2026 | 14.65 | 15.10 | 14.65 | 14.90 | 14.90 | 2.41% | 109,592 |
| Mar 11, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | -1.69% | 34,080 |
| Mar 10, 2026 | 14.75 | 14.90 | 14.35 | 14.80 | 14.80 | 1.02% | 70,021 |
| 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 |