Nan Ren Lake Leisure Amusement Co. Ltd. 5905
TPEX · Taiwan · Consumer Services
TWD 7.40+0.08 (+1.09%)
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 7.40 | +1.09% | TWD 7.36 | TWD 7.43 | TWD 7.35 | 223.12K |
| 2026-09-30 | TWD 7.32 | -1.08% | TWD 7.40 | TWD 7.40 | TWD 7.29 | 355.05K |
| 2026-09-29 | TWD 7.40 | +1.93% | TWD 7.31 | TWD 7.65 | TWD 7.25 | 441.10K |
| 2026-09-24 | TWD 7.26 | 0.00% | TWD 7.26 | TWD 7.26 | TWD 7.23 | 216.54K |
| 2026-09-23 | TWD 7.26 | 0.00% | TWD 7.25 | TWD 7.29 | TWD 7.24 | 330.30K |
| 2026-09-22 | TWD 7.26 | -0.82% | TWD 7.30 | TWD 7.30 | TWD 7.26 | 353.75K |
| 2026-09-21 | TWD 7.32 | -0.81% | TWD 7.35 | TWD 7.36 | TWD 7.27 | 356.00K |
| 2026-09-18 | TWD 7.38 | -0.27% | TWD 7.45 | TWD 7.45 | TWD 7.31 | 227.00K |
| 2026-09-17 | TWD 7.40 | +0.27% | TWD 7.39 | TWD 7.45 | TWD 7.35 | 142.00K |
| 2026-09-16 | TWD 7.38 | +0.96% | TWD 7.29 | TWD 7.49 | TWD 7.25 | 384.35K |
| 2026-09-15 | TWD 7.31 | -0.27% | TWD 7.38 | TWD 7.40 | TWD 7.30 | 208.00K |
| 2026-09-14 | TWD 7.33 | -1.61% | TWD 7.44 | TWD 7.44 | TWD 7.29 | 656.89K |
| 2026-09-11 | TWD 7.45 | -0.53% | TWD 7.50 | TWD 7.50 | TWD 7.38 | 536.56K |
| 2026-09-10 | TWD 7.49 | -0.27% | TWD 7.51 | TWD 7.53 | TWD 7.45 | 661.04K |
| 2026-09-09 | TWD 7.51 | -0.53% | TWD 7.55 | TWD 7.60 | TWD 7.49 | 676.32K |
| 2026-09-08 | TWD 7.55 | -0.92% | TWD 7.62 | TWD 7.62 | TWD 7.55 | 704.64K |
| 2026-09-07 | TWD 7.62 | -0.78% | TWD 7.68 | TWD 7.70 | TWD 7.61 | 447.12K |
| 2026-09-04 | TWD 7.68 | -0.26% | TWD 7.70 | TWD 7.77 | TWD 7.68 | 385.01K |
| 2026-09-03 | TWD 7.70 | -0.52% | TWD 7.77 | TWD 7.78 | TWD 7.70 | 412.00K |
| 2026-09-02 | TWD 7.74 | -0.64% | TWD 7.81 | TWD 7.81 | TWD 7.73 | 268.00K |
| 2026-09-01 | TWD 7.79 | -0.13% | TWD 7.82 | TWD 7.85 | TWD 7.75 | 266.10K |
| 2026-08-31 | TWD 7.80 | +0.13% | TWD 7.79 | TWD 7.86 | TWD 7.72 | 345.05K |
| 2026-08-28 | TWD 7.79 | -0.89% | TWD 7.90 | TWD 7.90 | TWD 7.75 | 923.00K |
| 2026-08-27 | TWD 7.86 | -0.51% | TWD 7.90 | TWD 7.92 | TWD 7.83 | 458.31K |
| 2026-08-26 | TWD 7.90 | 0.00% | TWD 7.91 | TWD 7.92 | TWD 7.84 | 391.00K |
| 2026-08-25 | TWD 7.90 | -0.25% | TWD 7.92 | TWD 7.95 | TWD 7.88 | 161.00K |
| 2026-08-24 | TWD 7.92 | -1.12% | TWD 8.01 | TWD 8.02 | TWD 7.91 | 265.00K |
| 2026-08-21 | TWD 8.01 | +1.26% | TWD 7.92 | TWD 8.05 | TWD 7.91 | 223.00K |
| 2026-08-20 | TWD 7.91 | +0.13% | TWD 7.91 | TWD 7.93 | TWD 7.87 | 289.49K |
| 2026-08-19 | TWD 7.90 | +0.13% | TWD 7.89 | TWD 7.91 | TWD 7.82 | 230.00K |
| 2026-08-18 | TWD 7.89 | -0.63% | TWD 8.00 | TWD 8.00 | TWD 7.88 | 327.10K |
| 2026-08-17 | TWD 7.94 | +0.38% | TWD 7.91 | TWD 7.98 | TWD 7.86 | 302.18K |
| 2026-08-14 | TWD 7.91 | -2.10% | TWD 8.08 | TWD 8.08 | TWD 7.85 | 777.00K |
| 2026-08-13 | TWD 8.08 | -0.37% | TWD 8.11 | TWD 8.20 | TWD 8.07 | 312.00K |
| 2026-08-12 | TWD 8.11 | +0.37% | TWD 8.08 | TWD 8.13 | TWD 8.08 | 215.00K |
| 2026-08-11 | TWD 8.08 | -1.46% | TWD 8.18 | TWD 8.19 | TWD 8.03 | 465.10K |
| 2026-08-10 | TWD 8.20 | +0.12% | TWD 8.29 | TWD 8.36 | TWD 8.17 | 522.00K |
| 2026-08-07 | TWD 8.19 | +0.61% | TWD 8.15 | TWD 8.27 | TWD 8.14 | 324.65K |
| 2026-08-06 | TWD 8.14 | +0.25% | TWD 8.12 | TWD 8.20 | TWD 8.09 | 303.00K |
| 2026-08-05 | TWD 8.12 | -0.25% | TWD 8.16 | TWD 8.20 | TWD 8.12 | 561.26K |
| 2026-08-04 | TWD 8.14 | +0.25% | TWD 8.14 | TWD 8.14 | TWD 8.08 | 344.00K |
| 2026-08-03 | TWD 8.12 | -0.98% | TWD 8.20 | TWD 8.20 | TWD 8.06 | 217.00K |
| 2026-07-31 | TWD 8.20 | +0.37% | TWD 8.21 | TWD 8.30 | TWD 8.13 | 318.00K |
| 2026-07-30 | TWD 8.17 | +0.25% | TWD 8.15 | TWD 8.23 | TWD 8.08 | 474.00K |
| 2026-07-29 | TWD 8.15 | -2.40% | TWD 8.35 | TWD 8.37 | TWD 8.02 | 787.00K |
| 2026-07-28 | TWD 8.35 | -2.34% | TWD 8.50 | TWD 8.50 | TWD 8.30 | 442.00K |
| 2026-07-27 | TWD 8.55 | +0.35% | TWD 8.52 | TWD 8.67 | TWD 8.50 | 326.00K |
| 2026-07-24 | TWD 8.52 | -0.70% | TWD 8.51 | TWD 8.63 | TWD 8.47 | 264.06K |
| 2026-07-23 | TWD 8.58 | -0.58% | TWD 8.60 | TWD 8.81 | TWD 8.56 | 346.00K |
| 2026-07-22 | TWD 8.63 | -1.37% | TWD 8.78 | TWD 8.79 | TWD 8.60 | 340.01K |
| 2026-07-21 | TWD 8.75 | +0.81% | TWD 8.82 | TWD 8.89 | TWD 8.71 | 274.00K |
| 2026-07-20 | TWD 8.68 | -1.92% | TWD 8.85 | TWD 8.92 | TWD 8.67 | 369.13K |
| 2026-07-17 | TWD 8.85 | -2.64% | TWD 9.02 | TWD 9.02 | TWD 8.71 | 1.02M |
| 2026-07-16 | TWD 9.09 | +1.11% | TWD 9.00 | TWD 9.30 | TWD 8.95 | 1.96M |
| 2026-07-15 | TWD 8.99 | +5.02% | TWD 8.65 | TWD 9.17 | TWD 8.57 | 1.94M |
| 2026-07-14 | TWD 8.56 | +3.13% | TWD 8.31 | TWD 8.78 | TWD 8.31 | 1.20M |
| 2026-07-13 | TWD 8.30 | -2.47% | TWD 8.60 | TWD 8.60 | TWD 8.30 | 660.00K |
| 2026-07-10 | TWD 8.51 | 0.00% | TWD 8.51 | TWD 8.51 | TWD 8.51 | 0 |
| 2026-07-09 | TWD 8.51 | -1.05% | TWD 8.81 | TWD 8.81 | TWD 8.40 | 399.15K |
| 2026-07-08 | TWD 8.60 | -0.46% | TWD 8.60 | TWD 8.64 | TWD 8.50 | 642.00K |
| 2026-07-07 | TWD 8.64 | -2.15% | TWD 8.73 | TWD 8.84 | TWD 8.56 | 958.00K |
| 2026-07-06 | TWD 8.83 | +0.91% | TWD 8.87 | TWD 9.15 | TWD 8.75 | 1.36M |
| 2026-07-03 | TWD 8.75 | +2.10% | TWD 8.59 | TWD 8.95 | TWD 8.57 | 1.38M |
| 2026-07-02 | TWD 8.57 | +3.88% | TWD 8.25 | TWD 8.68 | TWD 8.18 | 1.31M |
| 2026-07-01 | TWD 8.25 | -0.24% | TWD 8.30 | TWD 8.30 | TWD 8.15 | 429.13K |
| 2026-06-30 | TWD 8.27 | +0.98% | TWD 8.19 | TWD 8.27 | TWD 8.19 | 386.00K |
| 2026-06-29 | TWD 8.19 | +0.24% | TWD 8.26 | TWD 8.30 | TWD 8.17 | 251.00K |
| 2026-06-26 | TWD 8.17 | -1.57% | TWD 8.30 | TWD 8.30 | TWD 8.07 | 700.05K |
| 2026-06-25 | TWD 8.30 | -0.48% | TWD 8.28 | TWD 8.40 | TWD 8.25 | 487.60K |
| 2026-06-24 | TWD 8.34 | +0.72% | TWD 8.28 | TWD 8.47 | TWD 8.28 | 415.53K |
| 2026-06-23 | TWD 8.28 | -3.61% | TWD 8.59 | TWD 8.60 | TWD 8.28 | 1.01M |
| 2026-06-22 | TWD 8.59 | -1.26% | TWD 8.70 | TWD 8.77 | TWD 8.56 | 1.09M |
| 2026-06-18 | TWD 8.70 | -2.25% | TWD 9.00 | TWD 9.00 | TWD 8.58 | 1.37M |
| 2026-06-17 | TWD 8.90 | +5.70% | TWD 8.42 | TWD 9.09 | TWD 8.42 | 2.34M |
| 2026-06-16 | TWD 8.42 | +0.72% | TWD 8.50 | TWD 8.51 | TWD 8.33 | 713.14K |
| 2026-06-15 | TWD 8.36 | -0.95% | TWD 8.66 | TWD 8.68 | TWD 8.30 | 1.23M |
| 2026-06-12 | TWD 8.44 | +3.94% | TWD 8.26 | TWD 8.44 | TWD 8.20 | 1.11M |
| 2026-06-11 | TWD 8.12 | -0.12% | TWD 8.29 | TWD 8.55 | TWD 8.09 | 1.22M |
| 2026-06-10 | TWD 8.13 | +1.37% | TWD 8.02 | TWD 8.15 | TWD 8.02 | 896.00K |
| 2026-06-09 | TWD 8.02 | -0.62% | TWD 8.20 | TWD 8.20 | TWD 7.90 | 868.00K |
| 2026-06-08 | TWD 8.07 | -3.24% | TWD 8.05 | TWD 8.15 | TWD 7.98 | 912.00K |
| 2026-06-05 | TWD 8.34 | -0.12% | TWD 8.39 | TWD 8.55 | TWD 8.19 | 945.00K |
| 2026-06-04 | TWD 8.35 | -0.83% | TWD 8.48 | TWD 8.50 | TWD 8.23 | 1.19M |
| 2026-06-03 | TWD 8.42 | +5.25% | TWD 8.12 | TWD 8.59 | TWD 8.01 | 1.95M |
| 2026-06-02 | TWD 8.00 | +1.78% | TWD 7.91 | TWD 8.00 | TWD 7.89 | 720.00K |
| 2026-06-01 | TWD 7.86 | +0.26% | TWD 7.84 | TWD 8.00 | TWD 7.81 | 704.31K |
| 2026-05-29 | TWD 7.84 | +0.51% | TWD 7.81 | TWD 7.91 | TWD 7.80 | 397.03K |
| 2026-05-28 | TWD 7.80 | -0.38% | TWD 7.83 | TWD 8.00 | TWD 7.77 | 610.49K |
| 2026-05-27 | TWD 7.83 | -1.51% | TWD 7.88 | TWD 8.00 | TWD 7.82 | 853.60K |
| 2026-05-26 | TWD 7.95 | -0.75% | TWD 8.01 | TWD 8.01 | TWD 7.89 | 577.11K |