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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	49.9	50.7	50.7	51	49.85	121,255
September 04, 2025	49.7	49.8	49.8	50.1	49.5	30,257
September 03, 2025	49.9	49.7	49.7	50.2	49.4	18,651
September 02, 2025	50	49.85	49.85	50	48.7	51,749
September 01, 2025	50.9	49.4	49.4	51	49.4	42,117
August 29, 2025	51	50.6	50.6	51	50.2	36,565
August 28, 2025	50.5	50.8	50.8	50.8	49.9	42,268
August 27, 2025	49.3	50.3	50.3	50.3	49.3	80,810
August 26, 2025	50.3	49.25	49.25	50.9	49.25	72,201
August 25, 2025	52	50.3	50.3	52	49.8	94,123
August 22, 2025	50.5	50.8	50.8	51.4	49.85	129,034
August 21, 2025	51.7	50.8	50.8	52.7	50.8	134,197
August 20, 2025	51.7	51.3	51.3	52.8	50.7	98,118
August 19, 2025	52.4	51.7	51.7	53.3	51.1	83,238
August 18, 2025	54.3	52.8	52.8	54.8	52.8	136,408
August 15, 2025	54.5	53.8	53.8	54.5	53.3	66,154
August 14, 2025	54.4	54.4	54.4	54.4	53.4	52,524

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