LIWANLI Innovation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.550	20.600	20.500	20.600	20.600	7,000
2024-05-06	20.550	20.850	20.400	20.550	20.550	130,000
2024-05-03	21.350	21.350	21.000	21.050	21.050	51,114
2024-05-02	21.300	21.300	21.050	21.250	21.250	46,369
2024-04-30	22.500	22.500	21.050	21.200	21.200	36,433
2024-04-29	20.700	21.400	20.700	21.200	21.200	31,300
2024-04-26	20.350	20.700	20.250	20.700	20.700	26,000
2024-04-25	20.750	20.750	20.350	20.600	20.600	9,000
2024-04-24	20.300	20.650	20.300	20.650	20.650	20,000
2024-04-23	20.500	20.650	20.400	20.400	20.400	12,000
2024-04-22	20.500	20.500	20.200	20.300	20.300	22,000
2024-04-19	20.550	20.550	20.200	20.400	20.400	27,076
2024-04-18	20.600	20.900	20.600	20.900	20.900	6,514
2024-04-17	20.950	20.950	20.500	20.950	20.950	37,000
2024-04-16	20.900	20.950	20.500	20.950	20.950	27,000
2024-04-15	21.000	21.200	20.700	21.200	21.200	19,000
2024-04-12	21.100	21.100	20.900	21.000	21.000	15,000
2024-04-11	21.150	21.150	20.850	21.100	21.100	45,100
2024-04-10	20.800	21.150	20.800	21.100	21.100	22,200
2024-04-09	20.800	21.600	20.800	20.900	20.900	71,303
2024-04-08	20.450	20.600	20.250	20.350	20.350	16,000
2024-04-03	20.650	20.650	20.500	20.650	20.650	13,000
2024-04-02	20.300	20.800	20.300	20.650	20.650	9,000
2024-04-01	20.400	20.550	20.300	20.300	20.300	31,519
2024-03-29	21.050	21.050	20.700	20.700	20.700	37,000
2024-03-28	21.100	21.200	20.900	21.050	21.050	44,000
2024-03-27	20.750	21.150	20.650	21.100	21.100	31,000
2024-03-26	21.100	21.100	20.650	20.900	20.900	50,400
2024-03-25	20.750	21.200	20.750	21.100	21.100	87,000
2024-03-22	20.550	20.850	20.250	20.800	20.800	84,000
2024-03-21	20.400	20.500	20.300	20.500	20.500	24,000
2024-03-20	20.350	20.700	20.000	20.400	20.400	102,002
2024-03-19	20.450	20.700	20.200	20.600	20.600	24,000
2024-03-18	20.300	20.450	20.300	20.450	20.450	13,303
2024-03-15	20.200	20.500	20.200	20.500	20.500	5,000
2024-03-14	20.600	20.600	20.350	20.500	20.500	11,000
2024-03-13	20.400	20.500	20.300	20.500	20.500	17,000
2024-03-12	20.650	20.700	20.050	20.550	20.550	74,000
2024-03-11	20.500	20.900	20.500	20.650	20.650	9,000
2024-03-08	20.800	20.850	20.550	20.550	20.550	17,182
2024-03-07	20.900	21.000	20.400	20.850	20.850	38,000
2024-03-06	20.700	20.700	20.550	20.550	20.550	15,000
2024-03-05	20.450	20.750	20.450	20.700	20.700	6,230
2024-03-04	20.550	20.750	20.500	20.600	20.600	27,002
2024-03-01	20.950	20.950	20.500	20.700	20.700	49,002
2024-02-29	20.800	20.850	20.350	20.750	20.750	21,003
2024-02-27	21.050	21.050	20.600	20.950	20.950	6,000
2024-02-26	20.850	21.050	20.750	21.050	21.050	41,000
2024-02-23	21.000	21.450	21.000	21.050	21.050	25,000
2024-02-22	21.050	21.100	21.000	21.050	21.050	43,000
2024-02-21	20.950	21.050	20.950	21.050	21.050	17,000
2024-02-20	20.650	21.000	20.650	21.000	21.000	14,000
2024-02-19	20.800	20.900	20.600	20.900	20.900	22,000
2024-02-16	20.800	20.950	20.350	20.800	20.800	40,000
2024-02-15	20.500	20.800	20.300	20.800	20.800	37,000
2024-02-05	20.500	20.500	20.250	20.500	20.500	12,000
2024-02-02	20.600	20.650	20.500	20.600	20.600	9,000
2024-02-01	21.000	21.000	20.100	20.600	20.600	17,652
2024-01-31	20.400	20.550	20.400	20.400	20.400	6,000
2024-01-30	20.400	20.750	20.400	20.700	20.700	12,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.