Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 9.94
+0.04 (0.40%)
Oct 31, 2025, 1:30 PM CST
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.92 | 10.05 | 9.85 | 10.00 | 10.00 | 1.01% | 2,000 |
| Oct 30, 2025 | 9.88 | 9.93 | 9.75 | 9.90 | 9.90 | 0.51% | 1,345,930 |
| 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 |
| Sep 30, 2025 | 10.80 | 10.90 | 10.45 | 10.80 | 10.80 | -0.46% | 1,135,760 |
| Sep 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 26, 2025 | 11.00 | 11.05 | 10.80 | 10.85 | 10.85 | -1.81% | 898,165 |
| Sep 25, 2025 | 11.15 | 11.25 | 11.05 | 11.05 | 11.05 | -0.45% | 499,743 |
| Sep 24, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.91% | 352,463 |
| Sep 23, 2025 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -0.45% | 508,561 |
| Sep 22, 2025 | 11.15 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 675,884 |
| Sep 19, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 336,255 |
| Sep 18, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 502,487 |
| Sep 17, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -0.45% | 513,766 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -0.89% | 329,586 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.20 | 11.25 | 11.25 | -3.02% | 612,765 |
| Sep 12, 2025 | 11.40 | 11.60 | 11.35 | 11.60 | 11.60 | 3.11% | 966,444 |
| Sep 11, 2025 | 11.40 | 11.75 | 11.20 | 11.25 | 11.25 | 1.35% | 1,520,321 |
| Sep 10, 2025 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | - | 535,291 |
| Sep 9, 2025 | 11.35 | 11.35 | 11.05 | 11.10 | 11.10 | -0.89% | 512,128 |
| Sep 8, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | -0.88% | 735,566 |
| Sep 5, 2025 | 11.70 | 11.75 | 11.25 | 11.30 | 11.30 | -1.31% | 873,114 |
| Sep 4, 2025 | 11.10 | 11.65 | 11.00 | 11.45 | 11.45 | 4.09% | 1,176,848 |
| 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 |