Nan Ren Lake Leisure Amusement Co. Ltd.(TW:5905)
NT$6.23-0.06 (-0.95%)
TW:5905
Nan Ren Lake Leisure Amusement Co. Ltd. historical prices
NT$6.23
At close:-0.06 (-0.95%)
Nan Ren Lake Leisure Amusement Co. Ltd. (5905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.26 | 6.28 | 6.14 | 6.23 | 6.23 | -0.95% | 447,192 | 1.23 |
| Nov 10, 2026 | 6.40 | 6.44 | 6.24 | 6.29 | 6.29 | -0.63% | 446,520 | 1.24 |
| Nov 09, 2026 | 6.35 | 6.50 | 6.33 | 6.44 | 6.44 | +1.74% | 289,972 | 0.81 |
| Nov 06, 2026 | 6.01 | 6.36 | 6.01 | 6.33 | 6.33 | -1.09% | 699,691 | 1.96 |
| Nov 05, 2026 | 6.76 | 6.76 | 6.40 | 6.40 | 6.40 | -4.48% | 810,856 | 2.31 |
| Nov 04, 2026 | 6.89 | 6.89 | 6.62 | 6.70 | 6.70 | -2.76% | 591,434 | 1.70 |
| Nov 03, 2026 | 7.00 | 7.00 | 6.75 | 6.89 | 6.89 | -1.57% | 460,645 | 1.33 |
| Nov 02, 2026 | 6.99 | 7.01 | 6.97 | 7.00 | 7.00 | +0.14% | 388,335 | 1.12 |
| Oct 30, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -1.83% | 795,613 | 2.34 |
| Oct 29, 2026 | 7.16 | 7.19 | 7.07 | 7.12 | 7.12 | +0.14% | 177,309 | 0.52 |
| Oct 28, 2026 | 7.10 | 7.20 | 7.10 | 7.11 | 7.11 | +0.28% | 185,649 | 0.54 |
| Oct 27, 2026 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.42% | 272,824 | 0.79 |
| Oct 26, 2026 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | -0.70% | 401,316 | 1.10 |
| Oct 21, 2026 | 7.15 | 7.17 | 7.13 | 7.17 | 7.17 | +0.28% | 212,650 | 0.58 |
| Oct 20, 2026 | 7.16 | 7.18 | 7.13 | 7.15 | 7.15 | -0.14% | 280,315 | 0.76 |
| Oct 19, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.97% | 316,363 | 0.86 |
| Oct 16, 2026 | 7.23 | 7.24 | 7.20 | 7.23 | 7.23 | +0.14% | 499,888 | 1.37 |
| Oct 15, 2026 | 7.28 | 7.30 | 7.20 | 7.22 | 7.22 | -1.10% | 666,664 | 1.85 |
| Oct 14, 2026 | 7.31 | 7.35 | 7.30 | 7.30 | 7.30 | -0.14% | 175,201 | 0.47 |
| Oct 13, 2026 | 7.40 | 7.45 | 7.30 | 7.31 | 7.31 | -0.68% | 157,368 | 0.39 |
| Oct 12, 2026 | 7.39 | 7.43 | 7.35 | 7.36 | 7.36 | -0.41% | 363,426 | 0.85 |
| Oct 09, 2026 | 7.39 | 7.41 | 7.32 | 7.39 | 7.39 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.35 | 7.41 | 7.32 | 7.39 | 7.39 | +0.14% | 142,667 | 0.31 |
| Oct 07, 2026 | 7.30 | 7.40 | 7.29 | 7.38 | 7.38 | +1.23% | 228,669 | 0.51 |
| Oct 06, 2026 | 7.29 | 7.33 | 7.25 | 7.29 | 7.29 | 0.00% | 345,643 | 0.77 |
| Oct 05, 2026 | 7.34 | 7.35 | 7.28 | 7.29 | 7.29 | -0.55% | 249,691 | 0.55 |
| Oct 02, 2026 | 7.40 | 7.40 | 7.31 | 7.33 | 7.33 | -0.95% | 200,237 | 0.43 |
| Oct 01, 2026 | 7.36 | 7.43 | 7.35 | 7.40 | 7.40 | +1.09% | 226,787 | 0.46 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.29 | 7.32 | 7.32 | -1.08% | 367,214 | 0.73 |
| Sep 29, 2026 | 7.31 | 7.65 | 7.25 | 7.40 | 7.40 | +1.93% | 445,176 | 0.86 |
| Sep 28, 2026 | 7.26 | 7.26 | 7.23 | 7.26 | 7.26 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.26 | 7.26 | 7.23 | 7.26 | 7.26 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.26 | 7.26 | 7.23 | 7.26 | 7.26 | 0.00% | 233,888 | 0.44 |
| Sep 23, 2026 | 7.25 | 7.29 | 7.24 | 7.26 | 7.26 | 0.00% | 340,760 | 0.63 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.82% | 368,930 | 0.68 |
| Sep 21, 2026 | 7.35 | 7.36 | 7.27 | 7.32 | 7.32 | -0.81% | 372,032 | 0.69 |
| Sep 18, 2026 | 7.45 | 7.45 | 7.31 | 7.38 | 7.38 | -0.27% | 236,051 | 0.43 |
| Sep 17, 2026 | 7.39 | 7.45 | 7.35 | 7.40 | 7.40 | +0.27% | 149,172 | 0.26 |
| Sep 16, 2026 | 7.29 | 7.49 | 7.25 | 7.38 | 7.38 | +0.96% | 426,020 | 0.76 |
| Sep 15, 2026 | 7.38 | 7.40 | 7.30 | 7.31 | 7.31 | -0.27% | 219,200 | 0.38 |
| Sep 14, 2026 | 7.44 | 7.44 | 7.29 | 7.33 | 7.33 | -1.61% | 728,737 | 1.20 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.38 | 7.45 | 7.45 | -0.53% | 618,726 | 1.02 |
| Sep 10, 2026 | 7.51 | 7.53 | 7.45 | 7.49 | 7.49 | -0.27% | 727,873 | 1.18 |
| Sep 09, 2026 | 7.55 | 7.60 | 7.49 | 7.51 | 7.51 | -0.53% | 759,103 | 1.22 |
| Sep 08, 2026 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.92% | 752,781 | 1.20 |
| Sep 07, 2026 | 7.68 | 7.70 | 7.61 | 7.62 | 7.62 | -0.78% | 455,777 | 0.72 |
| Sep 04, 2026 | 7.70 | 7.77 | 7.68 | 7.68 | 7.68 | -0.26% | 393,435 | 0.61 |
| Sep 03, 2026 | 7.77 | 7.78 | 7.70 | 7.70 | 7.70 | -0.52% | 417,492 | 0.64 |
