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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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