Nan Ren Lake Leisure Amusement Co., Ltd. (TPEX:5905)
Taiwan · Delayed Price · Currency is TWD 8.34
-0.01 (-0.12%)
Jun 5, 2026, 1:30 PM CST
TPEX:5905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.48 | 8.50 | 8.23 | 8.35 | 8.35 | -0.83% | 1,214,778 |
| Jun 3, 2026 | 8.12 | 8.59 | 8.01 | 8.42 | 8.42 | 5.25% | 1,965,230 |
| Jun 2, 2026 | 7.91 | 8.00 | 7.89 | 8.00 | 8.00 | 1.78% | 729,504 |
| Jun 1, 2026 | 7.84 | 8.00 | 7.81 | 7.86 | 7.86 | 0.26% | 716,648 |
| May 29, 2026 | 7.81 | 7.91 | 7.80 | 7.84 | 7.84 | 0.51% | 403,911 |
| May 28, 2026 | 7.83 | 8.00 | 7.77 | 7.80 | 7.80 | -0.38% | 618,076 |
| May 27, 2026 | 7.88 | 8.00 | 7.82 | 7.83 | 7.83 | -1.51% | 872,307 |
| May 26, 2026 | 8.01 | 8.01 | 7.89 | 7.95 | 7.95 | -0.75% | 585,975 |
| May 25, 2026 | 8.07 | 8.08 | 7.86 | 8.01 | 8.01 | -0.74% | 841,991 |
| May 22, 2026 | 8.11 | 8.15 | 8.05 | 8.07 | 8.07 | -0.12% | 306,596 |
| May 21, 2026 | 8.05 | 8.17 | 8.04 | 8.08 | 8.08 | 0.75% | 271,423 |
| May 20, 2026 | 8.05 | 8.19 | 8.00 | 8.02 | 8.02 | -0.99% | 324,148 |
| May 19, 2026 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 0.75% | 299,856 |
| May 18, 2026 | 8.19 | 8.19 | 8.00 | 8.04 | 8.04 | -0.25% | 336,529 |
| May 15, 2026 | 8.33 | 8.33 | 7.94 | 8.06 | 8.06 | -2.18% | 919,239 |
| May 14, 2026 | 8.47 | 8.47 | 8.20 | 8.24 | 8.24 | -5.83% | 845,540 |
| May 13, 2026 | 8.39 | 8.88 | 8.39 | 8.75 | 8.75 | 3.92% | 1,370,691 |
| May 12, 2026 | 8.69 | 8.70 | 8.40 | 8.42 | 8.42 | -4.21% | 1,173,246 |
| May 11, 2026 | 8.80 | 8.80 | 8.61 | 8.79 | 8.79 | 9.87% | 2,116,140 |
| May 8, 2026 | 8.01 | 8.05 | 7.90 | 8.00 | 8.00 | -0.12% | 462,239 |
| May 7, 2026 | 7.97 | 8.07 | 7.90 | 8.01 | 8.01 | 0.50% | 492,429 |
| May 6, 2026 | 8.05 | 8.07 | 7.93 | 7.97 | 7.97 | -0.87% | 338,535 |
| May 5, 2026 | 8.13 | 8.13 | 8.02 | 8.04 | 8.04 | -0.25% | 254,998 |
| May 4, 2026 | 7.97 | 8.15 | 7.95 | 8.06 | 8.06 | 1.38% | 457,217 |
| Apr 30, 2026 | 8.05 | 8.13 | 7.91 | 7.95 | 7.95 | -2.21% | 389,193 |
| Apr 29, 2026 | 8.00 | 8.13 | 7.95 | 8.13 | 8.13 | 0.87% | 334,914 |
| Apr 28, 2026 | 7.80 | 8.06 | 7.78 | 8.06 | 8.06 | 3.33% | 493,269 |
| Apr 27, 2026 | 7.80 | 7.83 | 7.64 | 7.80 | 7.80 | -1.14% | 630,085 |
| Apr 24, 2026 | 7.96 | 8.07 | 7.85 | 7.89 | 7.89 | -0.88% | 467,943 |
| Apr 23, 2026 | 8.15 | 8.19 | 7.86 | 7.96 | 7.96 | -2.33% | 1,030,103 |
| Apr 22, 2026 | 8.23 | 8.23 | 8.14 | 8.15 | 8.15 | -0.85% | 622,160 |
| Apr 21, 2026 | 8.48 | 8.50 | 8.15 | 8.22 | 8.22 | -3.07% | 714,300 |
| Apr 20, 2026 | 8.73 | 8.79 | 8.48 | 8.48 | 8.48 | -2.86% | 699,134 |
| 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% | 441,097 |
| 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 |