Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 13.20
-0.45 (-3.30%)
Nov 6, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.00 | 13.25 | 12.40 | 13.20 | 13.20 | -3.30% | 115,036 |
| Nov 5, 2026 | 13.85 | 14.10 | 13.40 | 13.65 | 13.65 | -2.50% | 56,099 |
| Nov 4, 2026 | 14.15 | 14.15 | 13.60 | 14.00 | 14.00 | 0.36% | 46,134 |
| Nov 3, 2026 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -2.11% | 125,230 |
| Nov 2, 2026 | 14.50 | 14.65 | 14.25 | 14.25 | 14.25 | -1.72% | 203,043 |
| Oct 30, 2026 | 14.55 | 14.65 | 14.20 | 14.50 | 14.50 | -1.02% | 151,101 |
| Oct 29, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | -0.34% | 43,102 |
| Oct 28, 2026 | 14.75 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | 25,202 |
| Oct 27, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | - | 56,396 |
| Oct 22, 2026 | 14.60 | 14.85 | 14.60 | 14.60 | 14.60 | - | 105,781 |
| Oct 21, 2026 | 14.85 | 15.10 | 14.60 | 14.60 | 14.60 | -1.35% | 115,580 |
| Oct 20, 2026 | 14.80 | 14.90 | 14.55 | 14.80 | 14.80 | 0.68% | 138,826 |
| Oct 19, 2026 | 15.25 | 15.25 | 14.65 | 14.70 | 14.70 | -3.29% | 240,503 |
| Oct 16, 2026 | 14.95 | 16.00 | 14.95 | 15.20 | 15.20 | 1.67% | 384,968 |
| Oct 15, 2026 | 14.90 | 14.95 | 14.65 | 14.95 | 14.95 | -0.33% | 123,367 |
| Oct 14, 2026 | 14.50 | 15.05 | 14.45 | 15.00 | 15.00 | 3.45% | 216,551 |
| Oct 13, 2026 | 14.55 | 14.60 | 14.35 | 14.50 | 14.50 | -0.34% | 179,202 |
| Oct 12, 2026 | 14.75 | 14.75 | 14.50 | 14.55 | 14.55 | -1.69% | 209,316 |
| Oct 8, 2026 | 14.55 | 14.80 | 14.45 | 14.80 | 14.80 | 1.37% | 109,182 |
| 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 |