Nam Liong Global Corporation (TPEX:5450)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.50 (-3.26%)
Jul 9, 2026, 2:31 PM CST
Nam Liong Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 15.35 | 15.35 | 14.45 | 14.85 | 14.85 | -3.26% | 227,021 |
| Jul 8, 2026 | 15.25 | 15.35 | 15.00 | 15.35 | 15.35 | -0.65% | 68,755 |
| Jul 7, 2026 | 15.60 | 15.65 | 15.05 | 15.45 | 15.45 | -0.64% | 148,086 |
| Jul 6, 2026 | 15.35 | 15.70 | 15.35 | 15.55 | 15.55 | 1.97% | 233,304 |
| Jul 3, 2026 | 15.05 | 15.40 | 15.00 | 15.25 | 15.25 | 1.33% | 270,631 |
| Jul 2, 2026 | 15.00 | 15.10 | 14.85 | 15.05 | 15.05 | 1.35% | 116,348 |
| Jul 1, 2026 | 14.90 | 15.30 | 14.75 | 14.85 | 14.85 | -0.34% | 197,285 |
| Jun 30, 2026 | 15.10 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 156,102 |
| Jun 29, 2026 | 14.90 | 15.15 | 14.55 | 15.00 | 15.00 | 2.74% | 163,070 |
| Jun 26, 2026 | 14.90 | 15.40 | 14.60 | 14.60 | 14.60 | -1.35% | 366,110 |
| Jun 25, 2026 | 14.80 | 14.95 | 14.75 | 14.80 | 14.80 | - | 153,497 |
| Jun 24, 2026 | 15.25 | 15.35 | 14.55 | 14.80 | 14.80 | -2.31% | 386,087 |
| Jun 23, 2026 | 15.80 | 15.90 | 14.85 | 15.15 | 15.15 | -3.19% | 594,228 |
| Jun 22, 2026 | 14.50 | 15.65 | 14.50 | 15.65 | 15.65 | 9.82% | 661,841 |
| Jun 18, 2026 | 14.20 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | 91,163 |
| Jun 17, 2026 | 14.15 | 14.40 | 14.05 | 14.20 | 14.20 | -0.70% | 111,868 |
| Jun 16, 2026 | 15.05 | 15.10 | 14.20 | 14.30 | 14.30 | -4.67% | 205,951 |
| Jun 15, 2026 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 315,328 |
| Jun 12, 2026 | 14.75 | 15.75 | 14.70 | 15.30 | 15.30 | 6.62% | 468,349 |
| Jun 11, 2026 | 14.60 | 14.60 | 14.00 | 14.35 | 14.35 | 0.35% | 127,115 |
| Jun 10, 2026 | 14.25 | 14.40 | 13.90 | 14.30 | 14.30 | 1.42% | 147,559 |
| Jun 9, 2026 | 13.80 | 14.50 | 13.75 | 14.10 | 14.10 | -3.42% | 674,107 |
| Jun 8, 2026 | 13.10 | 14.60 | 12.90 | 14.60 | 14.60 | 9.77% | 596,581 |
| Jun 5, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -0.37% | 11,140 |
| Jun 4, 2026 | 13.35 | 13.45 | 13.00 | 13.35 | 13.35 | 0.38% | 130,365 |
| Jun 3, 2026 | 12.90 | 13.35 | 12.75 | 13.30 | 13.30 | 2.70% | 212,693 |
| Jun 2, 2026 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | 1.17% | 67,157 |
| Jun 1, 2026 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | - | 51,709 |
| 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 |