Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 7.39
+0.01 (0.14%)
Oct 8, 2026, 1:30 PM CST
TPEX:5905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.35 | 7.41 | 7.32 | 7.39 | 7.39 | 0.14% | 142,667 |
| Oct 7, 2026 | 7.30 | 7.40 | 7.29 | 7.38 | 7.38 | 1.23% | 228,669 |
| Oct 6, 2026 | 7.29 | 7.33 | 7.25 | 7.29 | 7.29 | - | 345,643 |
| Oct 5, 2026 | 7.34 | 7.35 | 7.28 | 7.29 | 7.29 | -0.55% | 249,691 |
| Oct 2, 2026 | 7.40 | 7.40 | 7.31 | 7.33 | 7.33 | -0.95% | 200,237 |
| Oct 1, 2026 | 7.36 | 7.43 | 7.35 | 7.40 | 7.40 | 1.09% | 226,787 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.29 | 7.32 | 7.32 | -1.08% | 367,214 |
| Sep 29, 2026 | 7.31 | 7.65 | 7.25 | 7.40 | 7.40 | 1.93% | 445,176 |
| Sep 24, 2026 | 7.26 | 7.26 | 7.23 | 7.26 | 7.26 | - | 233,888 |
| Sep 23, 2026 | 7.25 | 7.29 | 7.24 | 7.26 | 7.26 | - | 340,760 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.82% | 368,930 |
| Sep 21, 2026 | 7.35 | 7.36 | 7.27 | 7.32 | 7.32 | -0.81% | 372,032 |
| Sep 18, 2026 | 7.45 | 7.45 | 7.31 | 7.38 | 7.38 | -0.27% | 236,051 |
| Sep 17, 2026 | 7.39 | 7.45 | 7.35 | 7.40 | 7.40 | 0.27% | 149,172 |
| Sep 16, 2026 | 7.29 | 7.49 | 7.25 | 7.38 | 7.38 | 0.96% | 426,020 |
| Sep 15, 2026 | 7.38 | 7.40 | 7.30 | 7.31 | 7.31 | -0.27% | 219,200 |
| Sep 14, 2026 | 7.44 | 7.44 | 7.29 | 7.33 | 7.33 | -1.61% | 728,737 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.38 | 7.45 | 7.45 | -0.53% | 618,726 |
| Sep 10, 2026 | 7.51 | 7.53 | 7.45 | 7.49 | 7.49 | -0.27% | 727,873 |
| Sep 9, 2026 | 7.55 | 7.60 | 7.49 | 7.51 | 7.51 | -0.53% | 759,103 |
| Sep 8, 2026 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.92% | 752,781 |
| Sep 7, 2026 | 7.68 | 7.70 | 7.61 | 7.62 | 7.62 | -0.78% | 455,777 |
| Sep 4, 2026 | 7.70 | 7.77 | 7.68 | 7.68 | 7.68 | -0.26% | 393,435 |
| Sep 3, 2026 | 7.77 | 7.78 | 7.70 | 7.70 | 7.70 | -0.52% | 417,492 |
| Sep 2, 2026 | 7.81 | 7.81 | 7.73 | 7.74 | 7.74 | -0.64% | 271,860 |
| Sep 1, 2026 | 7.82 | 7.85 | 7.75 | 7.79 | 7.79 | -0.13% | 270,118 |
| Aug 31, 2026 | 7.79 | 7.86 | 7.72 | 7.80 | 7.80 | 0.13% | 348,944 |
| Aug 28, 2026 | 7.90 | 7.90 | 7.75 | 7.79 | 7.79 | -0.89% | 930,108 |
| Aug 27, 2026 | 7.90 | 7.92 | 7.83 | 7.86 | 7.86 | -0.51% | 464,533 |
| Aug 26, 2026 | 7.91 | 7.92 | 7.84 | 7.90 | 7.90 | - | 394,486 |
| Aug 25, 2026 | 7.92 | 7.95 | 7.88 | 7.90 | 7.90 | -0.25% | 162,836 |
| Aug 24, 2026 | 8.01 | 8.02 | 7.91 | 7.92 | 7.92 | -1.12% | 266,300 |
| Aug 21, 2026 | 7.92 | 8.05 | 7.91 | 8.01 | 8.01 | 1.26% | 225,480 |
| Aug 20, 2026 | 7.91 | 7.93 | 7.87 | 7.91 | 7.91 | 0.13% | 291,421 |
| Aug 19, 2026 | 7.89 | 7.91 | 7.82 | 7.90 | 7.90 | 0.13% | 231,536 |
| Aug 18, 2026 | 8.00 | 8.00 | 7.88 | 7.89 | 7.89 | -0.63% | 330,160 |
| Aug 17, 2026 | 7.91 | 7.98 | 7.86 | 7.94 | 7.94 | 0.38% | 304,302 |
| Aug 14, 2026 | 8.08 | 8.08 | 7.85 | 7.91 | 7.91 | -2.10% | 790,951 |
| Aug 13, 2026 | 8.11 | 8.20 | 8.07 | 8.08 | 8.08 | -0.37% | 317,288 |
| Aug 12, 2026 | 8.08 | 8.13 | 8.08 | 8.11 | 8.11 | 0.37% | 216,939 |
| Aug 11, 2026 | 8.18 | 8.19 | 8.03 | 8.08 | 8.08 | -1.46% | 467,546 |
| Aug 10, 2026 | 8.29 | 8.36 | 8.17 | 8.20 | 8.20 | 0.12% | 524,634 |
| Aug 7, 2026 | 8.15 | 8.27 | 8.14 | 8.19 | 8.19 | 0.61% | 328,443 |
| Aug 6, 2026 | 8.12 | 8.20 | 8.09 | 8.14 | 8.14 | 0.25% | 303,769 |
| Aug 5, 2026 | 8.16 | 8.20 | 8.12 | 8.12 | 8.12 | -0.25% | 562,712 |
| Aug 4, 2026 | 8.14 | 8.14 | 8.08 | 8.14 | 8.14 | 0.25% | 346,066 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.06 | 8.12 | 8.12 | -0.98% | 218,989 |
| Jul 31, 2026 | 8.21 | 8.30 | 8.13 | 8.20 | 8.20 | 0.37% | 321,661 |
| Jul 30, 2026 | 8.15 | 8.23 | 8.08 | 8.17 | 8.17 | 0.25% | 476,200 |
| Jul 29, 2026 | 8.35 | 8.37 | 8.02 | 8.15 | 8.15 | -2.40% | 794,082 |