Nan Liu Enterprise Co., Ltd. - 6504.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.95	43.4	43.4	43.95	43.4	36,022
December 03, 2025	43.95	44	44	44.8	43.8	60,051
December 02, 2025	45.2	44	44	45.2	43.65	41,015
December 01, 2025	45.4	44	44	45.4	44	74,415
November 28, 2025	44.1	44.25	44.25	44.25	44	24,629
November 27, 2025	44.35	44.75	44.75	44.75	43.75	99,133
November 26, 2025	43.7	43.85	43.85	44.35	43.5	77,191
November 25, 2025	43	43.35	43.35	43.85	43	87,118
November 24, 2025	42.4	43.4	43.4	43.75	42.4	86,136
November 21, 2025	41.65	42.4	42.4	42.4	41.65	22,233
November 20, 2025	43.15	43	43	43.15	41.9	41,015
November 19, 2025	42.45	42.05	42.05	42.45	41.8	13,052
November 18, 2025	42.75	41.8	41.8	42.75	41.8	23,596
November 17, 2025	43.8	42.75	42.75	44.95	42.75	59,792
November 14, 2025	43.7	44.25	44.25	44.4	43.5	120,073
November 13, 2025	43.55	43.25	43.25	43.8	43	19,367
November 12, 2025	44.1	43.6	43.6	44.1	43.1	79,065
November 11, 2025	43.65	43.1	43.1	44.1	42.35	123,000
November 10, 2025	43.3	42.6	42.6	43.3	42.3	71,096
November 07, 2025	43.9	42.35	42.35	43.9	42.35	36,211
November 06, 2025	43.25	43.1	43.1	43.5	42.7	55,250
November 05, 2025	43.75	42.7	42.7	43.75	42.65	53,375
November 04, 2025	44.3	43.5	43.5	44.3	43.5	18,382
November 03, 2025	44.9	43.85	43.85	44.9	43.8	27,457
October 31, 2025	45	44.1	44.1	46.05	43.85	98,044
October 30, 2025	46	45	45	46.2	45	20,194
October 29, 2025	46.65	45.9	45.9	46.65	45.5	67,446
October 28, 2025	47.2	46.3	46.3	48.5	46.2	79,517
October 27, 2025	47.1	47	47	47.4	46.5	99,311
October 23, 2025	45.65	47.1	47.1	47.55	45.65	113,095
October 22, 2025	45.55	46	46	46	45.15	53,508
October 21, 2025	44.65	44.8	44.8	45.55	44.6	72,845
October 20, 2025	47.4	44.8	44.8	47.4	44.6	99,455
October 17, 2025	47.9	46.4	46.4	47.9	46.2	66,342
October 16, 2025	46	46.8	46.8	48.8	46	194,704
October 15, 2025	49	47.25	47.25	49	46.7	177,022
October 14, 2025	45.4	48.25	48.25	48.9	45.4	307,567
October 13, 2025	45.05	45.4	45.4	45.55	44.8	39,093
October 09, 2025	45.8	45.75	45.75	46.45	45.4	65,021
October 08, 2025	44.7	45.55	45.55	45.75	44.7	42,760
October 07, 2025	46.55	45.2	45.2	46.55	45	71,135
October 03, 2025	45.6	45.1	45.1	46.65	45.1	98,246
October 02, 2025	44.75	45.3	45.3	45.85	44.35	191,273
October 01, 2025	45.1	44.6	44.6	45.1	44.35	52,304
September 30, 2025	43.7	44.4	44.4	45.15	43.7	89,585
September 26, 2025	45.2	43.65	43.65	45.2	43.6	127,602
September 25, 2025	45.45	45.25	45.25	45.8	44.5	153,295
September 24, 2025	46	45.45	45.45	46	45.3	74,073
September 23, 2025	46.95	46	46	47.05	46	112,503
September 22, 2025	47.25	46.7	46.7	47.5	45.6	335,930
September 19, 2025	49.5	47.3	47.3	50.1	47.3	1.18M
September 18, 2025	49.4	49.7	49.7	50.1	49.3	32,000
September 17, 2025	49.75	49.4	49.4	49.9	49.1	58,525
September 16, 2025	48	49.05	49.05	49.8	48	110,355
September 15, 2025	49.55	48.65	48.65	49.55	48.5	26,681
September 12, 2025	49.3	48.85	48.85	49.3	48.6	18,405
September 11, 2025	49.75	49.1	49.1	49.75	48.65	70,800
September 10, 2025	49.9	50.2	49.2	50.7	49.8	43,293
September 09, 2025	50.8	49.8	49.8	50.8	49.8	38,033
September 08, 2025	50.1	50.1	50.1	50.7	50	52,054

Nan Liu Enterprise Co., Ltd. (6504.TW) TAI