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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	42.3	41.85	41.85	42.8	41.6	94,383
February 10, 2026	42.2	42.6	42.6	42.9	41.75	104,806
February 09, 2026	41.3	42.15	42.15	42.35	41.3	89,185
February 06, 2026	41.15	41.3	41.3	41.45	40.9	34,652
February 05, 2026	41.7	41.6	41.6	42.7	41.5	68,264
February 04, 2026	42.3	42	42	42.6	41.7	90,097
February 03, 2026	42.7	42.3	42.3	43.5	41.05	267,325
February 02, 2026	45.85	42.35	42.35	45.85	42.35	226,350
January 30, 2026	44.15	42.2	42.2	44.15	42.15	197,457
January 29, 2026	52.8	44.25	44.25	52.8	44.15	1.2M
January 28, 2026	47.5	49.05	49.05	49.05	47	924,579
January 27, 2026	41.6	44.6	44.6	44.6	41.6	789,819
January 26, 2026	40.55	40.55	40.55	41.1	40.55	50,507
January 23, 2026	40.5	40.6	40.6	41.6	40.5	52,072
January 22, 2026	42.15	40.7	40.7	42.15	40.65	40,565
January 21, 2026	41.4	40.9	40.9	42	40.75	115,010
January 20, 2026	41.55	41.25	41.25	41.55	41.25	37,287
January 19, 2026	42.45	41.55	41.55	42.45	41.55	86,561
January 16, 2026	42.85	41.6	41.6	42.85	41.6	68,368
January 15, 2026	41.95	42	42	42.2	41.75	53,150
January 14, 2026	41.25	41.15	41.15	42.2	41.15	39,839
January 13, 2026	41.35	41	41	41.5	41	42,306
January 12, 2026	41.65	41.35	41.35	42	41.35	33,205
January 09, 2026	42.9	41.65	41.65	42.9	41.65	48,151
January 08, 2026	41.9	42.9	42.9	43.35	41.6	70,010
January 07, 2026	41.6	41.85	41.85	42.2	41.3	69,123
January 06, 2026	40.85	41.95	41.95	41.95	40.85	55,740
January 05, 2026	41.1	41.7	41.7	41.8	40.5	92,342
January 02, 2026	41.35	41.2	41.2	42.3	41.2	54,217
December 31, 2025	41.05	41.45	41.45	41.95	40.8	71,240
December 30, 2025	41.1	41.3	41.3	42	40.65	64,150
December 29, 2025	41.55	41.1	41.1	41.75	41	39,490
December 26, 2025	41.55	41.55	41.55	41.55	41.55	13,335
December 24, 2025	41.8	41.6	41.6	41.8	41.25	34,349
December 23, 2025	41.5	41.5	41.5	41.85	41.35	68,201
December 22, 2025	41.3	41.9	41.9	42.15	41.3	46,028
December 19, 2025	41.55	41.65	41.65	42.55	41.55	12,514
December 18, 2025	41.75	42.1	42.1	42.6	41.75	12,002
December 17, 2025	41.75	41.45	41.45	41.8	41.45	24,058
December 16, 2025	41.9	41.55	41.55	42.2	41.5	48,757
December 15, 2025	42.1	42.2	42.2	42.2	41.5	27,679
December 12, 2025	43.5	42.55	42.55	43.9	42.3	37,335
December 11, 2025	42.5	42.5	42.5	42.5	42.2	5,242
December 10, 2025	42.5	42.5	42.5	42.55	42.3	45,781
December 09, 2025	42.55	42.85	42.85	43.2	42.55	17,006
December 08, 2025	41.8	43.2	43.2	43.5	41.8	77,666
December 05, 2025	43.4	42.6	42.6	43.8	42	69,206
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

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