LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 20.150 | 20.400 | 20.150 | 20.200 | 20.200 | 22,005 |
| 2024-08-01 | 20.600 | 20.800 | 20.400 | 20.400 | 20.400 | 31,000 |
| 2024-07-31 | 20.800 | 20.800 | 20.200 | 20.600 | 20.600 | 26,000 |
| 2024-07-30 | 20.200 | 20.300 | 20.200 | 20.300 | 20.300 | 12,000 |
| 2024-07-29 | 20.800 | 20.800 | 20.400 | 20.500 | 20.500 | 8,000 |
| 2024-07-26 | 20.500 | 20.500 | 20.150 | 20.500 | 20.500 | 6,000 |
| 2024-07-23 | 20.150 | 20.850 | 20.050 | 20.400 | 20.400 | 66,001 |
| 2024-07-22 | 20.700 | 20.700 | 20.050 | 20.500 | 20.500 | 17,000 |
| 2024-07-19 | 20.500 | 21.150 | 20.350 | 20.350 | 20.350 | 21,000 |
| 2024-07-18 | 20.450 | 20.450 | 20.300 | 20.300 | 20.300 | 10,000 |
| 2024-07-17 | 20.500 | 20.500 | 20.200 | 20.450 | 20.450 | 48,000 |
| 2024-07-16 | 20.300 | 20.350 | 20.250 | 20.250 | 20.250 | 10,001 |
| 2024-07-15 | 20.400 | 20.500 | 20.400 | 20.450 | 20.450 | 15,000 |
| 2024-07-12 | 20.400 | 20.700 | 20.150 | 20.700 | 20.700 | 51,350 |
| 2024-07-11 | 20.700 | 21.000 | 20.200 | 20.450 | 20.450 | 25,000 |
| 2024-07-10 | 20.300 | 20.500 | 20.150 | 20.500 | 20.500 | 28,486 |
| 2024-07-09 | 20.800 | 20.800 | 20.150 | 20.500 | 20.500 | 31,000 |
| 2024-07-08 | 20.550 | 20.600 | 20.550 | 20.600 | 20.600 | 4,012 |
| 2024-07-05 | 20.350 | 20.600 | 20.300 | 20.600 | 20.600 | 19,000 |
| 2024-07-04 | 20.900 | 20.900 | 20.500 | 20.650 | 20.650 | 11,000 |
| 2024-07-03 | 20.600 | 21.000 | 20.400 | 20.700 | 20.700 | 40,000 |
| 2024-07-02 | 20.250 | 20.600 | 20.250 | 20.600 | 20.600 | 4,000 |
| 2024-07-01 | 20.900 | 20.900 | 20.600 | 20.600 | 20.600 | 6,002 |
| 2024-06-28 | 20.600 | 20.900 | 20.600 | 20.850 | 20.850 | 59,000 |
| 2024-06-27 | 20.500 | 20.800 | 20.350 | 20.800 | 20.800 | 24,016 |
| 2024-06-26 | 20.550 | 20.700 | 20.550 | 20.700 | 20.700 | 16,100 |
| 2024-06-25 | 20.650 | 20.900 | 19.900 | 20.650 | 20.650 | 26,000 |
| 2024-06-24 | 20.300 | 20.450 | 20.300 | 20.450 | 20.450 | 12,000 |
| 2024-06-21 | 20.250 | 20.500 | 20.000 | 20.500 | 20.500 | 41,002 |
| 2024-06-20 | 20.150 | 20.250 | 20.150 | 20.250 | 20.250 | 10,446 |
| 2024-06-19 | 20.000 | 20.450 | 19.900 | 20.150 | 20.150 | 22,005 |
| 2024-06-18 | 20.050 | 20.100 | 19.900 | 20.100 | 20.100 | 14,000 |
| 2024-06-17 | 19.850 | 20.050 | 19.850 | 20.050 | 20.050 | 52,000 |
| 2024-06-14 | 20.100 | 20.100 | 20.050 | 20.050 | 20.050 | 4,082 |
| 2024-06-13 | 20.100 | 20.150 | 20.000 | 20.150 | 20.150 | 10,123 |
| 2024-06-12 | 20.050 | 20.050 | 20.000 | 20.000 | 20.000 | 42,100 |
| 2024-06-11 | 20.350 | 20.350 | 20.050 | 20.050 | 20.050 | 29,540 |
| 2024-06-07 | 20.150 | 20.500 | 20.150 | 20.350 | 20.350 | 39,000 |
| 2024-06-06 | 20.300 | 20.300 | 20.150 | 20.150 | 20.150 | 32,000 |
| 2024-06-05 | 20.200 | 20.850 | 20.200 | 20.300 | 20.300 | 17,000 |
| 2024-06-04 | 20.150 | 20.200 | 20.150 | 20.200 | 20.200 | 3,000 |
| 2024-06-03 | 20.100 | 20.200 | 20.000 | 20.200 | 20.200 | 14,000 |
| 2024-05-31 | 20.200 | 20.250 | 20.100 | 20.100 | 20.100 | 6,181 |
| 2024-05-30 | 20.300 | 20.500 | 20.050 | 20.200 | 20.200 | 31,000 |
| 2024-05-29 | 20.250 | 20.250 | 20.100 | 20.100 | 20.100 | 3,000 |
| 2024-05-28 | 20.250 | 20.250 | 20.200 | 20.250 | 20.250 | 12,000 |
| 2024-05-27 | 20.150 | 20.250 | 20.150 | 20.250 | 20.250 | 5,044 |
| 2024-05-24 | 20.000 | 20.450 | 20.000 | 20.150 | 20.150 | 10,000 |
| 2024-05-23 | 20.150 | 20.350 | 20.100 | 20.100 | 20.100 | 7,000 |
| 2024-05-22 | 20.700 | 20.700 | 20.350 | 20.350 | 20.350 | 14,000 |
| 2024-05-21 | 20.300 | 20.700 | 20.050 | 20.700 | 20.700 | 18,000 |
| 2024-05-20 | 20.050 | 20.300 | 20.000 | 20.300 | 20.300 | 37,000 |
| 2024-05-17 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 3,000 |
| 2024-05-16 | 20.450 | 20.450 | 20.150 | 20.300 | 20.300 | 12,090 |
| 2024-05-15 | 20.750 | 20.750 | 20.150 | 20.250 | 20.250 | 25,100 |
| 2024-05-14 | 20.200 | 20.250 | 20.200 | 20.250 | 20.250 | 10,000 |
| 2024-05-13 | 20.300 | 20.300 | 20.100 | 20.200 | 20.200 | 22,000 |
| 2024-05-10 | 20.350 | 20.350 | 20.300 | 20.350 | 20.350 | 52,000 |
| 2024-05-09 | 20.450 | 20.550 | 20.350 | 20.350 | 20.350 | 8,000 |
| 2024-05-08 | 20.600 | 20.600 | 20.500 | 20.550 | 20.550 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.