Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 11.45
+0.45 (4.09%)
Sep 4, 2025, 1:30 PM CST
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.10 | 11.65 | 11.00 | 11.45 | 11.45 | 4.09% | 1,176,793 |
| Sep 3, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | 0.46% | 320,525 |
| Sep 2, 2025 | 11.25 | 11.25 | 10.90 | 10.95 | 10.95 | -1.35% | 675,559 |
| Sep 1, 2025 | 11.00 | 11.35 | 10.80 | 11.10 | 11.10 | 0.91% | 977,984 |
| Aug 29, 2025 | 11.20 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 1,294,577 |
| Aug 28, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.45% | 386,143 |
| Aug 27, 2025 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | - | 519,444 |
| Aug 26, 2025 | 11.40 | 11.45 | 11.00 | 11.05 | 11.05 | -2.64% | 1,335,973 |
| Aug 25, 2025 | 11.50 | 11.60 | 11.30 | 11.35 | 11.35 | -0.44% | 621,676 |
| Aug 22, 2025 | 12.00 | 12.10 | 11.40 | 11.40 | 11.40 | -4.20% | 1,427,699 |
| Aug 21, 2025 | 12.05 | 12.40 | 11.90 | 11.90 | 11.90 | -0.42% | 1,346,915 |
| Aug 20, 2025 | 11.90 | 12.05 | 11.75 | 11.95 | 11.95 | 0.42% | 776,210 |
| Aug 19, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 1,487,481 |
| Aug 18, 2025 | 12.00 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 895,407 |
| Aug 15, 2025 | 11.70 | 12.00 | 11.50 | 12.00 | 12.00 | 2.56% | 741,466 |
| Aug 14, 2025 | 12.00 | 12.00 | 11.65 | 11.70 | 11.70 | -1.68% | 845,124 |
| Aug 13, 2025 | 12.05 | 12.15 | 11.75 | 11.90 | 11.90 | -0.42% | 1,017,728 |
| Aug 12, 2025 | 11.75 | 12.10 | 11.75 | 11.95 | 11.95 | 2.14% | 1,117,664 |
| Aug 11, 2025 | 11.95 | 12.10 | 11.70 | 11.70 | 11.70 | - | 974,227 |
| Aug 8, 2025 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | 0.43% | 534,269 |
| Aug 7, 2025 | 11.60 | 12.30 | 11.50 | 11.65 | 11.65 | 0.87% | 2,112,428 |
| Aug 6, 2025 | 11.20 | 11.60 | 11.10 | 11.55 | 11.55 | 3.13% | 735,103 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 341,560 |
| Aug 4, 2025 | 11.20 | 11.60 | 11.05 | 11.20 | 11.20 | -0.44% | 1,585,911 |
| Aug 1, 2025 | 10.50 | 11.35 | 10.35 | 11.25 | 11.25 | 6.64% | 1,244,259 |
| Jul 31, 2025 | 10.80 | 10.85 | 10.55 | 10.55 | 10.55 | -2.31% | 441,260 |
| Jul 30, 2025 | 10.55 | 10.95 | 10.55 | 10.80 | 10.80 | 2.37% | 468,171 |
| Jul 29, 2025 | 10.55 | 10.60 | 10.45 | 10.55 | 10.55 | - | 310,736 |
| Jul 28, 2025 | 10.60 | 10.65 | 10.45 | 10.55 | 10.55 | - | 551,846 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | 0.48% | 378,841 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 445,323 |
| Jul 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 215,763 |
| Jul 22, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 718,558 |
| Jul 21, 2025 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | - | 329,287 |
| Jul 18, 2025 | 10.75 | 10.90 | 10.65 | 10.65 | 10.65 | -0.93% | 350,851 |
| Jul 17, 2025 | 10.75 | 10.90 | 10.70 | 10.75 | 10.75 | 0.94% | 132,992 |
| Jul 16, 2025 | 10.80 | 10.80 | 10.55 | 10.65 | 10.65 | -0.93% | 467,634 |
| Jul 15, 2025 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | - | 136,462 |
| Jul 14, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | - | 128,683 |
| Jul 11, 2025 | 10.55 | 11.00 | 10.50 | 10.75 | 10.75 | 2.38% | 509,664 |
| Jul 10, 2025 | 10.65 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 371,442 |
| Jul 9, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 161,542 |
| Jul 8, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.30% | 400,050 |
| Jul 7, 2025 | 10.80 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 488,743 |
| Jul 4, 2025 | 11.05 | 11.15 | 10.80 | 10.80 | 10.80 | -1.37% | 445,426 |
| Jul 3, 2025 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | -0.90% | 476,869 |
| Jul 2, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | - | 110,577 |
| Jul 1, 2025 | 11.00 | 11.20 | 11.00 | 11.05 | 11.05 | 0.45% | 357,448 |
| Jun 30, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.35% | 346,052 |
| Jun 27, 2025 | 11.40 | 11.45 | 11.10 | 11.15 | 11.15 | -2.19% | 739,349 |