Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 8.94
+0.02 (0.22%)
At close: Dec 12, 2025
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.92 | 9.05 | 8.90 | 8.94 | 8.94 | 0.22% | 644,773 |
| Dec 11, 2025 | 8.89 | 9.09 | 8.88 | 8.92 | 8.92 | -0.56% | 710,480 |
| Dec 10, 2025 | 8.84 | 9.01 | 8.83 | 8.97 | 8.97 | 1.59% | 544,084 |
| Dec 9, 2025 | 9.02 | 9.03 | 8.83 | 8.83 | 8.83 | -2.11% | 1,967,169 |
| Dec 8, 2025 | 9.20 | 9.20 | 8.98 | 9.02 | 9.02 | -1.96% | 920,272 |
| Dec 5, 2025 | 9.31 | 9.33 | 9.13 | 9.20 | 9.20 | -1.18% | 400,524 |
| Dec 4, 2025 | 9.31 | 9.38 | 9.25 | 9.31 | 9.31 | 0.22% | 303,650 |
| Dec 3, 2025 | 9.05 | 9.30 | 9.05 | 9.29 | 9.29 | 2.88% | 617,850 |
| Dec 2, 2025 | 9.08 | 9.14 | 9.00 | 9.03 | 9.03 | -0.33% | 558,613 |
| Dec 1, 2025 | 9.28 | 9.29 | 9.06 | 9.06 | 9.06 | -2.37% | 551,681 |
| Nov 28, 2025 | 9.25 | 9.29 | 9.23 | 9.28 | 9.28 | 0.32% | 393,578 |
| Nov 27, 2025 | 9.28 | 9.31 | 9.10 | 9.25 | 9.25 | -0.11% | 572,307 |
| Nov 26, 2025 | 9.16 | 9.30 | 9.16 | 9.26 | 9.26 | 1.20% | 485,480 |
| Nov 25, 2025 | 9.07 | 9.15 | 9.02 | 9.15 | 9.15 | 1.55% | 448,293 |
| Nov 24, 2025 | 8.93 | 9.03 | 8.87 | 9.01 | 9.01 | 1.58% | 368,566 |
| Nov 21, 2025 | 9.10 | 9.16 | 8.80 | 8.87 | 8.87 | -2.63% | 1,720,530 |
| Nov 20, 2025 | 9.15 | 9.25 | 9.06 | 9.11 | 9.11 | 0.11% | 402,471 |
| Nov 19, 2025 | 9.06 | 9.16 | 9.05 | 9.10 | 9.10 | 0.55% | 725,619 |
| Nov 18, 2025 | 9.41 | 9.45 | 9.01 | 9.05 | 9.05 | -3.10% | 1,638,712 |
| Nov 17, 2025 | 9.74 | 9.74 | 9.34 | 9.34 | 9.34 | -3.91% | 1,796,110 |
| Nov 14, 2025 | 9.82 | 9.89 | 9.70 | 9.72 | 9.72 | -1.12% | 603,228 |
| Nov 13, 2025 | 9.87 | 9.94 | 9.66 | 9.83 | 9.83 | 0.20% | 1,330,264 |
| Nov 12, 2025 | 9.83 | 9.94 | 9.76 | 9.81 | 9.81 | -0.10% | 784,537 |
| Nov 11, 2025 | 9.69 | 10.25 | 9.65 | 9.82 | 9.82 | 3.92% | 2,342,862 |
| Nov 10, 2025 | 9.84 | 9.84 | 9.39 | 9.45 | 9.45 | -2.98% | 1,726,396 |
| Nov 7, 2025 | 9.72 | 9.76 | 9.65 | 9.74 | 9.74 | -0.71% | 465,228 |
| Nov 6, 2025 | 9.71 | 10.30 | 9.66 | 9.81 | 9.81 | 2.19% | 1,275,962 |
| Nov 5, 2025 | 9.60 | 9.82 | 9.45 | 9.60 | 9.60 | - | 970,157 |
| Nov 4, 2025 | 9.73 | 9.76 | 9.60 | 9.60 | 9.60 | -1.34% | 794,796 |
| Nov 3, 2025 | 9.95 | 9.95 | 9.72 | 9.73 | 9.73 | -2.11% | 1,057,656 |
| Oct 31, 2025 | 9.92 | 10.05 | 9.85 | 9.94 | 9.94 | 0.40% | 463,104 |
| Oct 30, 2025 | 9.88 | 9.93 | 9.75 | 9.90 | 9.90 | 0.51% | 1,347,163 |
| Oct 29, 2025 | 9.97 | 9.98 | 9.85 | 9.85 | 9.85 | -1.30% | 1,245,745 |
| Oct 28, 2025 | 9.98 | 10.00 | 9.89 | 9.98 | 9.98 | - | 863,913 |
| Oct 27, 2025 | 10.10 | 10.10 | 9.88 | 9.98 | 9.98 | -0.20% | 1,204,241 |
| Oct 23, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 614,455 |
| Oct 22, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | - | 355,663 |
| Oct 21, 2025 | 10.20 | 10.25 | 10.05 | 10.10 | 10.10 | - | 220,994 |
| Oct 20, 2025 | 10.30 | 10.40 | 10.05 | 10.10 | 10.10 | -0.98% | 647,565 |
| Oct 17, 2025 | 10.05 | 10.30 | 9.98 | 10.20 | 10.20 | 1.49% | 1,076,919 |
| Oct 16, 2025 | 10.00 | 10.10 | 9.93 | 10.05 | 10.05 | 1.41% | 575,969 |
| Oct 15, 2025 | 9.88 | 9.96 | 9.82 | 9.91 | 9.91 | 0.81% | 1,030,411 |
| Oct 14, 2025 | 10.15 | 10.20 | 9.83 | 9.83 | 9.83 | -2.19% | 1,582,785 |
| Oct 13, 2025 | 9.89 | 10.10 | 9.79 | 10.05 | 10.05 | - | 1,051,881 |
| Oct 9, 2025 | 10.25 | 10.40 | 10.00 | 10.05 | 10.05 | -1.95% | 1,537,897 |
| Oct 8, 2025 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | 0.99% | 413,162 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 876,801 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.15 | 10.20 | 10.20 | -4.67% | 2,719,996 |
| Oct 2, 2025 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | - | 477,108 |
| Oct 1, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -0.93% | 532,958 |