Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 7.85
-0.04 (-0.51%)
Aug 19, 2026, 10:15 AM CST
TPEX:5905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.00 | 8.00 | 7.88 | 7.89 | - | -0.63% | 2,000 |
| 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 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | -2.34% | 444,633 |
| Jul 27, 2026 | 8.52 | 8.67 | 8.50 | 8.55 | 8.55 | 0.35% | 328,256 |
| Jul 24, 2026 | 8.51 | 8.63 | 8.47 | 8.52 | 8.52 | -0.70% | 268,740 |
| Jul 23, 2026 | 8.60 | 8.81 | 8.56 | 8.58 | 8.58 | -0.58% | 346,876 |
| Jul 22, 2026 | 8.78 | 8.79 | 8.60 | 8.63 | 8.63 | -1.37% | 344,023 |
| Jul 21, 2026 | 8.82 | 8.89 | 8.71 | 8.75 | 8.75 | 0.81% | 276,108 |
| Jul 20, 2026 | 8.85 | 8.92 | 8.67 | 8.68 | 8.68 | -1.92% | 374,800 |
| Jul 17, 2026 | 9.02 | 9.02 | 8.71 | 8.85 | 8.85 | -2.64% | 1,029,149 |
| Jul 16, 2026 | 9.00 | 9.30 | 8.95 | 9.09 | 9.09 | 1.11% | 1,974,304 |
| Jul 15, 2026 | 8.65 | 9.17 | 8.57 | 8.99 | 8.99 | 5.02% | 1,945,639 |
| Jul 14, 2026 | 8.31 | 8.78 | 8.31 | 8.56 | 8.56 | 3.13% | 1,207,570 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -2.47% | 665,363 |
| Jul 9, 2026 | 8.81 | 8.81 | 8.40 | 8.51 | 8.51 | -1.05% | 402,510 |
| Jul 8, 2026 | 8.60 | 8.64 | 8.50 | 8.60 | 8.60 | -0.46% | 646,248 |
| Jul 7, 2026 | 8.73 | 8.84 | 8.56 | 8.64 | 8.64 | -2.15% | 966,035 |
| Jul 6, 2026 | 8.87 | 9.15 | 8.75 | 8.83 | 8.83 | 0.91% | 1,375,398 |
| Jul 3, 2026 | 8.59 | 8.95 | 8.57 | 8.75 | 8.75 | 2.10% | 1,386,577 |
| Jul 2, 2026 | 8.25 | 8.68 | 8.18 | 8.57 | 8.57 | 3.88% | 1,311,251 |
| Jul 1, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.24% | 435,977 |
| Jun 30, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | 0.98% | 387,496 |
| Jun 29, 2026 | 8.26 | 8.30 | 8.17 | 8.19 | 8.19 | 0.24% | 254,756 |
| Jun 26, 2026 | 8.30 | 8.30 | 8.07 | 8.17 | 8.17 | -1.57% | 711,735 |
| Jun 25, 2026 | 8.28 | 8.40 | 8.25 | 8.30 | 8.30 | -0.48% | 501,786 |
| Jun 24, 2026 | 8.28 | 8.47 | 8.28 | 8.34 | 8.34 | 0.72% | 419,379 |
| Jun 23, 2026 | 8.59 | 8.60 | 8.28 | 8.28 | 8.28 | -3.61% | 1,035,010 |
| Jun 22, 2026 | 8.70 | 8.77 | 8.56 | 8.59 | 8.59 | -1.26% | 1,097,729 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.58 | 8.70 | 8.70 | -2.25% | 1,385,058 |
| Jun 17, 2026 | 8.42 | 9.09 | 8.42 | 8.90 | 8.90 | 5.70% | 2,352,635 |
| Jun 16, 2026 | 8.50 | 8.51 | 8.33 | 8.42 | 8.42 | 0.72% | 728,177 |
| Jun 15, 2026 | 8.66 | 8.68 | 8.30 | 8.36 | 8.36 | -0.95% | 1,249,080 |
| Jun 12, 2026 | 8.26 | 8.44 | 8.20 | 8.44 | 8.44 | 3.94% | 1,117,564 |
| Jun 11, 2026 | 8.29 | 8.55 | 8.09 | 8.12 | 8.12 | -0.12% | 1,227,196 |
| Jun 10, 2026 | 8.02 | 8.15 | 8.02 | 8.13 | 8.13 | 1.37% | 900,857 |
| Jun 9, 2026 | 8.20 | 8.20 | 7.90 | 8.02 | 8.02 | -0.62% | 877,003 |
| Jun 8, 2026 | 8.05 | 8.15 | 7.98 | 8.07 | 8.07 | -3.24% | 919,322 |