Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 15.10
+0.25 (1.68%)
Aug 26, 2026, 1:30 PM CST
Nam Liong Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 16.05 | 16.05 | 14.45 | 14.75 | 14.49 | -7.81% | 740,647 |
| Jul 27, 2026 | 15.95 | 16.50 | 15.90 | 16.00 | 15.72 | 1.91% | 497,466 |
| Jul 24, 2026 | 16.10 | 16.40 | 15.70 | 15.70 | 15.42 | -2.48% | 339,792 |
| Jul 23, 2026 | 16.40 | 16.60 | 15.90 | 16.10 | 15.82 | -0.62% | 627,357 |
| Jul 22, 2026 | 18.45 | 18.60 | 16.20 | 16.20 | 15.92 | -9.75% | 2,844,495 |
| Jul 21, 2026 | 17.95 | 20.60 | 17.90 | 17.95 | 17.64 | -4.27% | 5,427,626 |
| Jul 20, 2026 | 17.75 | 18.75 | 17.25 | 18.75 | 18.42 | 9.97% | 4,622,429 |
| Jul 17, 2026 | 15.30 | 17.05 | 15.05 | 17.05 | 16.75 | 10.00% | 1,363,959 |
| Jul 16, 2026 | 14.65 | 15.85 | 14.65 | 15.50 | 15.23 | 7.27% | 1,052,155 |
| Jul 15, 2026 | 14.10 | 14.55 | 14.10 | 14.45 | 14.20 | 2.48% | 39,306 |
| Jul 14, 2026 | 14.25 | 14.35 | 13.85 | 14.10 | 13.85 | -2.08% | 47,429 |
| Jul 13, 2026 | 14.75 | 14.85 | 14.40 | 14.40 | 14.15 | -3.03% | 103,159 |
| Jul 9, 2026 | 15.35 | 15.35 | 14.45 | 14.85 | 14.59 | -3.26% | 227,021 |
| Jul 8, 2026 | 15.25 | 15.35 | 15.00 | 15.35 | 15.08 | -0.65% | 68,755 |
| Jul 7, 2026 | 15.60 | 15.65 | 15.05 | 15.45 | 15.18 | -0.64% | 148,086 |
| Jul 6, 2026 | 15.35 | 15.70 | 15.35 | 15.55 | 15.28 | 1.97% | 233,304 |
| Jul 3, 2026 | 15.05 | 15.40 | 15.00 | 15.25 | 14.98 | 1.33% | 270,631 |
| Jul 2, 2026 | 15.00 | 15.10 | 14.85 | 15.05 | 14.79 | 1.35% | 116,348 |
| Jul 1, 2026 | 14.90 | 15.30 | 14.75 | 14.85 | 14.59 | -0.34% | 197,285 |
| Jun 30, 2026 | 15.10 | 15.30 | 14.90 | 14.90 | 14.64 | -0.67% | 156,102 |
| Jun 29, 2026 | 14.90 | 15.15 | 14.55 | 15.00 | 14.74 | 2.74% | 163,070 |
| Jun 26, 2026 | 14.90 | 15.40 | 14.60 | 14.60 | 14.34 | -1.35% | 366,110 |
| Jun 25, 2026 | 14.80 | 14.95 | 14.75 | 14.80 | 14.54 | - | 153,497 |
| Jun 24, 2026 | 15.25 | 15.35 | 14.55 | 14.80 | 14.54 | -2.31% | 386,087 |
| Jun 23, 2026 | 15.80 | 15.90 | 14.85 | 15.15 | 14.88 | -3.19% | 594,228 |
| Jun 22, 2026 | 14.50 | 15.65 | 14.50 | 15.65 | 15.38 | 9.82% | 661,841 |
| Jun 18, 2026 | 14.20 | 14.25 | 14.05 | 14.25 | 14.00 | 0.35% | 91,163 |
| Jun 17, 2026 | 14.15 | 14.40 | 14.05 | 14.20 | 13.95 | -0.70% | 111,868 |
| Jun 16, 2026 | 15.05 | 15.10 | 14.20 | 14.30 | 14.05 | -4.67% | 205,951 |
| Jun 15, 2026 | 15.40 | 15.50 | 14.90 | 15.00 | 14.74 | -1.96% | 315,328 |