Nan Liu Enterprise Co., Ltd(TW:6504)
NT$37.20+1.60 (+4.49%)
TW:6504
Nan Liu Enterprise Co., Ltd historical prices
NT$37.20
At close:+1.60 (+4.49%)
Nan Liu Enterprise Co., Ltd (6504) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.20 | 37.20 | 35.15 | 37.20 | 37.20 | +4.49% | 76,020 | 0.67 |
| Nov 10, 2026 | 36.30 | 36.70 | 35.55 | 35.60 | 35.60 | -2.60% | 61,211 | 0.54 |
| Nov 09, 2026 | 36.15 | 37.00 | 36.15 | 36.55 | 36.55 | 0.00% | 112,415 | 1.01 |
| Nov 06, 2026 | 35.80 | 36.95 | 34.05 | 36.55 | 36.55 | +2.09% | 221,958 | 2.05 |
| Nov 05, 2026 | 36.20 | 36.20 | 35.55 | 35.80 | 35.80 | -1.10% | 35,661 | 0.33 |
| Nov 04, 2026 | 36.25 | 36.85 | 35.40 | 36.20 | 36.20 | +0.56% | 50,259 | 0.47 |
| Nov 03, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.77% | 46,796 | 0.43 |
| Nov 02, 2026 | 36.10 | 37.00 | 35.95 | 36.65 | 36.65 | +1.38% | 65,994 | 0.61 |
| Oct 30, 2026 | 36.10 | 36.40 | 35.60 | 36.15 | 36.15 | -0.96% | 131,576 | 1.23 |
| Oct 29, 2026 | 37.45 | 37.45 | 36.50 | 36.50 | 36.50 | -1.35% | 57,774 | 0.54 |
| Oct 28, 2026 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | -1.20% | 54,032 | 0.50 |
| Oct 27, 2026 | 37.75 | 38.00 | 37.25 | 37.45 | 37.45 | -0.79% | 54,788 | 0.51 |
| Oct 26, 2026 | 37.75 | 38.75 | 37.75 | 37.75 | 37.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.75 | 38.75 | 37.75 | 37.75 | 37.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.75 | 38.75 | 37.75 | 37.75 | 37.75 | -2.83% | 110,616 | 0.97 |
| Oct 21, 2026 | 38.70 | 38.85 | 38.25 | 38.85 | 38.85 | +1.04% | 59,442 | 0.52 |
| Oct 20, 2026 | 39.35 | 39.35 | 38.45 | 38.45 | 38.45 | -3.27% | 114,575 | 0.99 |
| Oct 19, 2026 | 38.65 | 40.00 | 38.00 | 39.75 | 39.75 | +2.19% | 199,611 | 1.76 |
| Oct 16, 2026 | 39.95 | 40.00 | 38.85 | 38.90 | 38.90 | -1.64% | 201,230 | 1.81 |
| Oct 15, 2026 | 40.50 | 42.60 | 39.55 | 39.55 | 39.55 | -2.59% | 394,230 | 3.69 |
| Oct 14, 2026 | 41.55 | 41.55 | 39.70 | 40.60 | 40.60 | -4.25% | 462,742 | 4.59 |
| Oct 13, 2026 | 39.70 | 42.95 | 39.70 | 42.40 | 42.40 | +8.58% | 1,052,990 | 12.30 |
| Oct 12, 2026 | 45.85 | 45.85 | 39.05 | 39.05 | 39.05 | -6.35% | 1,802,666 | 30.98 |
| Oct 09, 2026 | 41.70 | 41.70 | 38.45 | 41.70 | 41.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.45 | 41.70 | 38.45 | 41.70 | 41.70 | +9.88% | 599,150 | 11.97 |
| Oct 07, 2026 | 37.70 | 38.50 | 37.60 | 37.95 | 37.95 | +1.47% | 106,609 | 2.20 |
| Oct 06, 2026 | 37.50 | 38.05 | 37.10 | 37.40 | 37.40 | +0.94% | 81,396 | 1.72 |
| Oct 05, 2026 | 37.55 | 37.55 | 36.95 | 37.05 | 37.05 | -1.33% | 32,058 | 0.68 |
| Oct 02, 2026 | 36.85 | 37.75 | 36.85 | 37.55 | 37.55 | +0.94% | 31,883 | 0.67 |
| Oct 01, 2026 | 37.30 | 37.30 | 37.05 | 37.20 | 37.20 | +0.68% | 16,155 | 0.34 |
| Sep 30, 2026 | 36.85 | 37.30 | 36.60 | 36.95 | 36.95 | -0.67% | 31,050 | 0.64 |
| Sep 29, 2026 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | +0.40% | 3,094 | 0.06 |
| Sep 28, 2026 | 37.05 | 37.20 | 36.80 | 37.05 | 37.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.05 | 37.20 | 36.80 | 37.05 | 37.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.20 | 37.20 | 36.80 | 37.05 | 37.05 | +0.82% | 16,000 | 0.32 |
| Sep 23, 2026 | 37.15 | 37.15 | 36.40 | 36.75 | 36.75 | +0.14% | 24,863 | 0.49 |
| Sep 22, 2026 | 37.35 | 37.35 | 36.70 | 36.70 | 36.70 | -2.39% | 21,122 | 0.42 |
| Sep 21, 2026 | 37.10 | 38.25 | 37.10 | 37.60 | 37.60 | +1.08% | 70,170 | 1.38 |
| Sep 18, 2026 | 37.45 | 37.45 | 36.95 | 37.20 | 37.20 | +0.68% | 22,250 | 0.43 |
| Sep 17, 2026 | 36.60 | 37.05 | 36.45 | 36.95 | 36.95 | +0.96% | 16,020 | 0.31 |
| Sep 16, 2026 | 36.60 | 37.35 | 36.60 | 36.60 | 36.60 | +0.14% | 43,544 | 0.85 |
| Sep 15, 2026 | 37.25 | 37.55 | 36.55 | 36.55 | 36.55 | -1.88% | 30,043 | 0.58 |
| Sep 14, 2026 | 36.65 | 37.80 | 36.65 | 37.25 | 37.25 | +1.50% | 40,000 | 0.78 |
| Sep 11, 2026 | 37.20 | 37.20 | 36.50 | 36.70 | 36.70 | -1.34% | 26,092 | 0.51 |
| Sep 10, 2026 | 36.90 | 39.80 | 36.10 | 37.20 | 37.20 | +0.81% | 82,308 | 1.63 |
| Sep 09, 2026 | 37.45 | 38.00 | 37.45 | 37.90 | 36.90 | +1.47% | 21,704 | 0.43 |
| Sep 08, 2026 | 37.70 | 38.10 | 37.35 | 37.35 | 36.36 | -0.93% | 30,118 | 0.59 |
| Sep 07, 2026 | 37.00 | 38.00 | 37.00 | 37.70 | 36.71 | +1.62% | 97,175 | 1.94 |
| Sep 04, 2026 | 37.00 | 37.20 | 36.85 | 37.10 | 36.12 | -0.80% | 22,471 | 0.44 |
| Sep 03, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 36.41 | -0.13% | 18,071 | 0.35 |
