Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 9.19
-0.11 (-1.18%)
Jan 27, 2026, 9:30 AM CST
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 9.21 | 9.31 | 9.07 | 9.30 | - | 2.65% | 76,000 |
| Jan 23, 2026 | 9.25 | 9.44 | 9.05 | 9.06 | 9.06 | -1.31% | 1,657,707 |
| Jan 22, 2026 | 9.03 | 9.20 | 8.93 | 9.18 | 9.18 | 3.26% | 1,600,042 |
| Jan 21, 2026 | 9.01 | 9.03 | 8.88 | 8.89 | 8.89 | -1.33% | 1,310,899 |
| Jan 20, 2026 | 9.08 | 9.13 | 9.00 | 9.01 | 9.01 | -0.77% | 1,155,627 |
| Jan 19, 2026 | 9.01 | 9.09 | 8.98 | 9.08 | 9.08 | 1.00% | 1,362,977 |
| Jan 16, 2026 | 9.13 | 9.16 | 8.99 | 8.99 | 8.99 | -1.10% | 1,171,458 |
| Jan 15, 2026 | 9.05 | 9.19 | 8.94 | 9.09 | 9.09 | 0.44% | 1,325,428 |
| Jan 14, 2026 | 9.06 | 9.11 | 9.03 | 9.05 | 9.05 | -0.11% | 881,177 |
| Jan 13, 2026 | 8.98 | 9.09 | 8.81 | 9.06 | 9.06 | 0.89% | 1,929,076 |
| Jan 12, 2026 | 8.95 | 9.03 | 8.94 | 8.98 | 8.98 | 0.56% | 833,115 |
| Jan 9, 2026 | 8.90 | 8.97 | 8.85 | 8.93 | 8.93 | 0.34% | 612,690 |
| Jan 8, 2026 | 8.93 | 9.01 | 8.90 | 8.90 | 8.90 | -0.34% | 1,090,177 |
| Jan 7, 2026 | 8.94 | 9.04 | 8.89 | 8.93 | 8.93 | -0.11% | 1,327,273 |
| Jan 6, 2026 | 8.87 | 8.98 | 8.87 | 8.94 | 8.94 | 0.90% | 544,007 |
| Jan 5, 2026 | 9.12 | 9.12 | 8.85 | 8.86 | 8.86 | -2.74% | 1,540,247 |
| Jan 2, 2026 | 9.14 | 9.22 | 9.11 | 9.11 | 9.11 | - | 608,165 |
| Dec 31, 2025 | 9.26 | 9.26 | 9.10 | 9.11 | 9.11 | -0.55% | 650,260 |
| Dec 30, 2025 | 8.92 | 9.20 | 8.92 | 9.16 | 9.16 | 2.69% | 969,700 |
| Dec 29, 2025 | 9.27 | 9.30 | 8.88 | 8.92 | 8.92 | -3.88% | 1,909,740 |
| Dec 26, 2025 | 9.05 | 9.32 | 8.96 | 9.28 | 9.28 | 3.46% | 1,166,731 |
| Dec 24, 2025 | 9.04 | 9.10 | 8.97 | 8.97 | 8.97 | -0.11% | 748,532 |
| Dec 23, 2025 | 9.04 | 9.05 | 8.94 | 8.98 | 8.98 | - | 632,952 |
| Dec 22, 2025 | 9.05 | 9.08 | 8.95 | 8.98 | 8.98 | -0.22% | 634,427 |
| Dec 19, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 1,046,095 |
| Dec 18, 2025 | 8.89 | 8.98 | 8.86 | 8.95 | 8.95 | 0.67% | 337,231 |
| Dec 17, 2025 | 8.89 | 9.02 | 8.88 | 8.89 | 8.89 | - | 548,416 |
| Dec 16, 2025 | 9.04 | 9.04 | 8.80 | 8.89 | 8.89 | -1.22% | 1,108,476 |
| Dec 15, 2025 | 8.99 | 9.04 | 8.90 | 9.00 | 9.00 | 0.67% | 686,291 |
| 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 |