Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 8.48
-0.25 (-2.86%)
Apr 20, 2026, 1:24 PM CST
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.75 | 8.80 | 8.68 | 8.73 | 8.73 | 1.16% | 587,732 |
| Apr 16, 2026 | 8.50 | 8.79 | 8.50 | 8.63 | 8.63 | 1.53% | 747,683 |
| Apr 15, 2026 | 8.61 | 8.84 | 8.50 | 8.50 | 8.50 | -3.74% | 1,313,900 |
| Apr 14, 2026 | 9.22 | 9.22 | 8.55 | 8.83 | 8.83 | 5.24% | 4,114,264 |
| Apr 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 9.96% | 1,005,724 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -1.55% | 693,984 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.67 | 7.75 | 7.75 | -2.88% | 1,135,610 |
| Apr 8, 2026 | 7.73 | 8.05 | 7.73 | 7.98 | 7.98 | 1.92% | 1,352,742 |
| Apr 7, 2026 | 7.80 | 7.84 | 7.60 | 7.83 | 7.83 | 0.38% | 1,391,578 |
| Apr 2, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.26% | 360,629 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | 0.26% | 484,397 |
| Mar 31, 2026 | 7.87 | 7.95 | 7.79 | 7.80 | 7.80 | -0.89% | 607,998 |
| Mar 30, 2026 | 7.86 | 7.89 | 7.80 | 7.87 | 7.87 | -0.13% | 432,747 |
| Mar 27, 2026 | 7.90 | 7.93 | 7.84 | 7.88 | 7.88 | -1.01% | 468,896 |
| Mar 26, 2026 | 8.02 | 8.09 | 7.95 | 7.96 | 7.96 | -0.75% | 494,706 |
| Mar 25, 2026 | 7.99 | 8.03 | 7.95 | 8.02 | 8.02 | 1.13% | 492,558 |
| Mar 24, 2026 | 7.91 | 7.99 | 7.88 | 7.93 | 7.93 | 0.51% | 470,636 |
| Mar 23, 2026 | 8.09 | 8.09 | 7.81 | 7.89 | 7.89 | -2.47% | 1,198,977 |
| Mar 20, 2026 | 8.10 | 8.16 | 8.07 | 8.09 | 8.09 | - | 1,177,487 |
| Mar 19, 2026 | 8.18 | 8.18 | 8.09 | 8.09 | 8.09 | -1.10% | 1,007,223 |
| Mar 18, 2026 | 8.31 | 8.31 | 8.18 | 8.18 | 8.18 | -0.49% | 580,079 |
| Mar 17, 2026 | 8.23 | 8.29 | 8.21 | 8.22 | 8.22 | -0.12% | 478,017 |
| Mar 16, 2026 | 8.27 | 8.40 | 8.17 | 8.23 | 8.23 | -0.48% | 542,169 |
| Mar 13, 2026 | 8.35 | 8.40 | 8.25 | 8.27 | 8.27 | -2.48% | 506,623 |
| Mar 12, 2026 | 8.49 | 8.52 | 8.36 | 8.48 | 8.48 | -0.47% | 639,184 |
| Mar 11, 2026 | 8.32 | 8.66 | 8.32 | 8.52 | 8.52 | 3.40% | 752,136 |
| Mar 10, 2026 | 8.21 | 8.32 | 8.18 | 8.24 | 8.24 | 1.10% | 409,343 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | -4.34% | 1,138,738 |
| Mar 6, 2026 | 8.29 | 8.52 | 8.18 | 8.52 | 8.52 | 3.27% | 862,431 |
| Mar 5, 2026 | 8.32 | 8.41 | 8.23 | 8.25 | 8.25 | 0.24% | 949,619 |
| Mar 4, 2026 | 8.59 | 8.59 | 8.23 | 8.23 | 8.23 | -4.30% | 2,050,591 |
| Mar 3, 2026 | 8.66 | 8.76 | 8.58 | 8.60 | 8.60 | -0.58% | 2,023,560 |
| Mar 2, 2026 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | -2.37% | 2,064,134 |
| Feb 26, 2026 | 8.87 | 8.92 | 8.86 | 8.86 | 8.86 | - | 863,190 |
| Feb 25, 2026 | 8.78 | 8.88 | 8.68 | 8.86 | 8.86 | 0.91% | 2,518,668 |
| Feb 24, 2026 | 8.92 | 8.96 | 8.77 | 8.78 | 8.78 | -1.57% | 2,763,272 |
| Feb 23, 2026 | 8.92 | 8.98 | 8.92 | 8.92 | 8.92 | 0.11% | 771,940 |
| Feb 11, 2026 | 8.98 | 9.00 | 8.87 | 8.91 | 8.91 | -0.67% | 937,257 |
| Feb 10, 2026 | 9.03 | 9.03 | 8.96 | 8.97 | 8.97 | -0.11% | 775,323 |
| Feb 9, 2026 | 9.23 | 9.23 | 8.95 | 8.98 | 8.98 | -1.75% | 2,124,285 |
| Feb 6, 2026 | 9.51 | 9.52 | 9.10 | 9.14 | 9.14 | -3.59% | 1,683,547 |
| Feb 5, 2026 | 8.93 | 9.80 | 8.93 | 9.48 | 9.48 | 5.69% | 4,834,458 |
| Feb 4, 2026 | 8.93 | 9.05 | 8.88 | 8.97 | 8.97 | 0.45% | 549,405 |
| Feb 3, 2026 | 9.07 | 9.07 | 8.92 | 8.93 | 8.93 | -0.78% | 727,562 |
| Feb 2, 2026 | 9.09 | 9.09 | 8.85 | 9.00 | 9.00 | -0.55% | 830,843 |
| Jan 30, 2026 | 9.30 | 9.30 | 9.02 | 9.05 | 9.05 | -2.69% | 1,000,871 |
| Jan 29, 2026 | 9.14 | 9.30 | 9.11 | 9.30 | 9.30 | 1.64% | 1,111,445 |
| Jan 28, 2026 | 9.25 | 9.27 | 9.08 | 9.15 | 9.15 | -0.33% | 881,368 |
| Jan 27, 2026 | 9.38 | 9.38 | 9.10 | 9.18 | 9.18 | -1.29% | 839,622 |
| Jan 26, 2026 | 9.21 | 9.31 | 9.07 | 9.30 | 9.30 | 2.65% | 1,182,772 |