Nam Liong Global Corporation 5450
TPEX · Taiwan · Electronic Technology
TWD 14.60-0.20 (-1.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.60 | -1.35% | TWD 14.75 | TWD 14.90 | TWD 14.60 | 152.00K |
| 2026-09-30 | TWD 14.80 | +0.34% | TWD 14.65 | TWD 14.95 | TWD 14.65 | 108.00K |
| 2026-09-29 | TWD 14.75 | -0.67% | TWD 14.85 | TWD 15.00 | TWD 14.60 | 79.00K |
| 2026-09-24 | TWD 14.85 | +1.37% | TWD 14.55 | TWD 14.90 | TWD 14.55 | 54.03K |
| 2026-09-23 | TWD 14.65 | -1.35% | TWD 14.75 | TWD 15.20 | TWD 14.60 | 241.00K |
| 2026-09-22 | TWD 14.85 | +1.37% | TWD 14.65 | TWD 14.85 | TWD 14.50 | 95.10K |
| 2026-09-21 | TWD 14.65 | +0.34% | TWD 14.70 | TWD 15.00 | TWD 14.65 | 137.08K |
| 2026-09-18 | TWD 14.60 | -0.34% | TWD 14.85 | TWD 14.85 | TWD 14.40 | 88.01K |
| 2026-09-17 | TWD 14.65 | +0.69% | TWD 14.55 | TWD 14.95 | TWD 14.50 | 49.00K |
| 2026-09-16 | TWD 14.55 | +1.39% | TWD 14.35 | TWD 14.60 | TWD 14.35 | 49.00K |
| 2026-09-15 | TWD 14.35 | -0.35% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 39.00K |
| 2026-09-14 | TWD 14.40 | 0.00% | TWD 14.45 | TWD 14.75 | TWD 14.25 | 64.00K |
| 2026-09-11 | TWD 14.40 | -2.70% | TWD 14.55 | TWD 14.60 | TWD 14.20 | 98.00K |
| 2026-09-10 | TWD 14.80 | +1.72% | TWD 14.55 | TWD 14.80 | TWD 14.50 | 53.33K |
| 2026-09-09 | TWD 14.55 | -0.68% | TWD 14.65 | TWD 14.75 | TWD 14.55 | 50.32K |
| 2026-09-08 | TWD 14.65 | -0.34% | TWD 14.60 | TWD 14.80 | TWD 14.50 | 67.00K |
| 2026-09-07 | TWD 14.70 | -0.34% | TWD 14.70 | TWD 14.90 | TWD 14.55 | 47.00K |
| 2026-09-04 | TWD 14.75 | +1.03% | TWD 14.55 | TWD 14.80 | TWD 14.55 | 87.00K |
| 2026-09-03 | TWD 14.60 | 0.00% | TWD 14.65 | TWD 14.85 | TWD 14.60 | 61.01K |
| 2026-09-02 | TWD 14.60 | -0.68% | TWD 14.60 | TWD 14.95 | TWD 14.55 | 103.00K |
| 2026-09-01 | TWD 14.70 | +0.34% | TWD 14.80 | TWD 15.00 | TWD 14.70 | 53.00K |
| 2026-08-31 | TWD 14.65 | -1.01% | TWD 14.70 | TWD 14.90 | TWD 14.65 | 62.03K |
| 2026-08-28 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 15.00 | TWD 14.65 | 113.00K |
| 2026-08-27 | TWD 14.80 | -1.99% | TWD 14.95 | TWD 15.20 | TWD 14.75 | 110.45K |
| 2026-08-26 | TWD 15.10 | +1.68% | TWD 15.00 | TWD 15.15 | TWD 14.95 | 33.00K |
| 2026-08-25 | TWD 14.85 | -1.00% | TWD 15.05 | TWD 15.05 | TWD 14.65 | 120.01K |
| 2026-08-24 | TWD 15.00 | -1.64% | TWD 15.30 | TWD 15.40 | TWD 15.00 | 106.00K |
| 2026-08-21 | TWD 15.25 | +0.66% | TWD 15.15 | TWD 15.40 | TWD 15.10 | 59.00K |
| 2026-08-20 | TWD 15.15 | 0.00% | TWD 15.20 | TWD 15.25 | TWD 15.15 | 26.00K |
| 2026-08-19 | TWD 15.15 | -2.26% | TWD 15.40 | TWD 15.55 | TWD 15.15 | 175.00K |
| 2026-08-18 | TWD 15.50 | -0.96% | TWD 15.60 | TWD 15.70 | TWD 15.15 | 261.40K |
| 2026-08-17 | TWD 15.65 | +5.39% | TWD 15.10 | TWD 15.85 | TWD 14.90 | 260.10K |
| 2026-08-14 | TWD 14.85 | 0.00% | TWD 14.90 | TWD 15.15 | TWD 14.85 | 141.00K |
| 2026-08-13 | TWD 14.85 | -1.00% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 83.00K |
| 2026-08-12 | TWD 15.00 | -0.99% | TWD 15.25 | TWD 15.35 | TWD 15.00 | 123.00K |
| 2026-08-11 | TWD 15.15 | -2.26% | TWD 15.50 | TWD 15.50 | TWD 15.00 | 181.00K |
| 2026-08-10 | TWD 15.50 | +8.39% | TWD 14.40 | TWD 15.65 | TWD 14.40 | 461.00K |
| 2026-08-07 | TWD 14.30 | +0.70% | TWD 14.45 | TWD 14.90 | TWD 14.30 | 142.14K |
| 2026-08-06 | TWD 14.20 | +1.43% | TWD 14.15 | TWD 14.20 | TWD 14.00 | 50.47K |
| 2026-08-05 | TWD 14.00 | -0.71% | TWD 14.15 | TWD 14.25 | TWD 13.90 | 220.00K |
| 2026-08-04 | TWD 14.10 | -1.05% | TWD 14.15 | TWD 14.15 | TWD 13.75 | 202.00K |
| 2026-08-03 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.65 | TWD 14.10 | 244.03K |
| 2026-07-31 | TWD 14.35 | +1.41% | TWD 14.50 | TWD 14.75 | TWD 14.20 | 283.00K |
| 2026-07-30 | TWD 14.15 | -0.35% | TWD 14.20 | TWD 14.35 | TWD 14.05 | 156.00K |
| 2026-07-29 | TWD 14.20 | -3.73% | TWD 14.55 | TWD 14.55 | TWD 13.90 | 381.01K |
| 2026-07-28 | TWD 14.75 | -7.81% | TWD 16.05 | TWD 16.05 | TWD 14.45 | 738.10K |
| 2026-07-27 | TWD 16.00 | +1.91% | TWD 15.95 | TWD 16.50 | TWD 15.90 | 495.06K |
| 2026-07-24 | TWD 15.70 | -2.48% | TWD 16.10 | TWD 16.40 | TWD 15.70 | 337.02K |
| 2026-07-23 | TWD 16.10 | -0.62% | TWD 16.40 | TWD 16.60 | TWD 15.90 | 625.02K |
| 2026-07-22 | TWD 16.20 | -9.75% | TWD 18.45 | TWD 18.60 | TWD 16.20 | 2.84M |
| 2026-07-21 | TWD 17.95 | -4.27% | TWD 17.95 | TWD 20.60 | TWD 17.90 | 5.42M |
| 2026-07-20 | TWD 18.75 | +9.97% | TWD 17.75 | TWD 18.75 | TWD 17.25 | 4.61M |
| 2026-07-17 | TWD 17.05 | +10.00% | TWD 15.30 | TWD 17.05 | TWD 15.05 | 1.36M |
| 2026-07-16 | TWD 15.50 | +7.27% | TWD 14.65 | TWD 15.85 | TWD 14.65 | 1.05M |
| 2026-07-15 | TWD 14.45 | +2.48% | TWD 14.10 | TWD 14.55 | TWD 14.10 | 39.00K |
| 2026-07-14 | TWD 14.10 | -2.08% | TWD 14.25 | TWD 14.35 | TWD 13.85 | 47.01K |
| 2026-07-13 | TWD 14.40 | -3.03% | TWD 14.75 | TWD 14.85 | TWD 14.40 | 103.00K |
| 2026-07-10 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.85 | TWD 14.85 | 0 |
| 2026-07-09 | TWD 14.85 | -3.26% | TWD 15.35 | TWD 15.35 | TWD 14.45 | 226.05K |
| 2026-07-08 | TWD 15.35 | -0.65% | TWD 15.25 | TWD 15.35 | TWD 15.00 | 68.34K |
| 2026-07-07 | TWD 15.45 | -0.64% | TWD 15.60 | TWD 15.65 | TWD 15.05 | 148.00K |
| 2026-07-06 | TWD 15.55 | +1.97% | TWD 15.35 | TWD 15.70 | TWD 15.35 | 233.10K |
| 2026-07-03 | TWD 15.25 | +1.33% | TWD 15.05 | TWD 15.40 | TWD 15.00 | 270.00K |
| 2026-07-02 | TWD 15.05 | +1.35% | TWD 15.00 | TWD 15.10 | TWD 14.85 | 116.00K |
| 2026-07-01 | TWD 14.85 | -0.34% | TWD 14.90 | TWD 15.30 | TWD 14.75 | 197.01K |
| 2026-06-30 | TWD 14.90 | -0.67% | TWD 15.10 | TWD 15.30 | TWD 14.90 | 156.00K |
| 2026-06-29 | TWD 15.00 | +2.74% | TWD 14.90 | TWD 15.15 | TWD 14.55 | 163.00K |
| 2026-06-26 | TWD 14.60 | -1.35% | TWD 14.90 | TWD 15.40 | TWD 14.60 | 365.00K |
| 2026-06-25 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.95 | TWD 14.75 | 153.00K |
| 2026-06-24 | TWD 14.80 | -2.31% | TWD 15.25 | TWD 15.35 | TWD 14.55 | 384.63K |
| 2026-06-23 | TWD 15.15 | -3.19% | TWD 15.80 | TWD 15.90 | TWD 14.85 | 593.78K |
| 2026-06-22 | TWD 15.65 | +9.82% | TWD 14.50 | TWD 15.65 | TWD 14.50 | 654.06K |
| 2026-06-18 | TWD 14.25 | +0.35% | TWD 14.20 | TWD 14.25 | TWD 14.05 | 91.00K |
| 2026-06-17 | TWD 14.20 | -0.70% | TWD 14.15 | TWD 14.40 | TWD 14.05 | 111.00K |
| 2026-06-16 | TWD 14.30 | -4.67% | TWD 15.05 | TWD 15.10 | TWD 14.20 | 205.28K |
| 2026-06-15 | TWD 15.00 | -1.96% | TWD 15.40 | TWD 15.50 | TWD 14.90 | 314.10K |
| 2026-06-12 | TWD 15.30 | +6.62% | TWD 14.75 | TWD 15.75 | TWD 14.70 | 465.02K |
| 2026-06-11 | TWD 14.35 | +0.35% | TWD 14.60 | TWD 14.60 | TWD 14.00 | 126.00K |
| 2026-06-10 | TWD 14.30 | +1.42% | TWD 14.25 | TWD 14.40 | TWD 13.90 | 147.00K |
| 2026-06-09 | TWD 14.10 | -3.42% | TWD 13.80 | TWD 14.50 | TWD 13.75 | 672.04K |
| 2026-06-08 | TWD 14.60 | +9.77% | TWD 13.10 | TWD 14.60 | TWD 12.90 | 591.00K |
| 2026-06-05 | TWD 13.30 | -0.37% | TWD 13.45 | TWD 13.45 | TWD 13.30 | 11.01K |
| 2026-06-04 | TWD 13.35 | +0.38% | TWD 13.35 | TWD 13.45 | TWD 13.00 | 129.35K |
| 2026-06-03 | TWD 13.30 | +2.70% | TWD 12.90 | TWD 13.35 | TWD 12.75 | 212.10K |
| 2026-06-02 | TWD 12.95 | +1.17% | TWD 12.80 | TWD 12.95 | TWD 12.70 | 67.10K |
| 2026-06-01 | TWD 12.80 | 0.00% | TWD 12.95 | TWD 12.95 | TWD 12.70 | 51.71K |
| 2026-05-29 | TWD 12.80 | +1.59% | TWD 12.70 | TWD 13.00 | TWD 12.65 | 73.00K |
| 2026-05-28 | TWD 12.60 | +0.80% | TWD 12.65 | TWD 12.70 | TWD 12.50 | 46.15K |
| 2026-05-27 | TWD 12.50 | -2.34% | TWD 12.60 | TWD 12.65 | TWD 12.50 | 61.00K |
| 2026-05-26 | TWD 12.80 | -0.39% | TWD 12.90 | TWD 12.90 | TWD 12.50 | 93.00K |