LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.450	20.800	20.450	20.800	20.800	29,000
2024-01-26	21.000	21.000	20.500	20.500	20.500	3,000
2024-01-25	20.500	20.700	20.500	20.700	20.700	2,000
2024-01-24	20.700	20.800	20.700	20.750	20.750	8,000
2024-01-23	20.750	20.750	20.200	20.700	20.700	33,000
2024-01-22	20.800	20.800	20.600	20.600	20.600	8,001
2024-01-19	20.200	20.700	20.200	20.650	20.650	9,000
2024-01-18	20.500	20.500	20.400	20.400	20.400	3,190
2024-01-17	20.200	20.550	20.000	20.500	20.500	22,000
2024-01-16	20.700	20.800	20.400	20.500	20.500	15,000
2024-01-15	21.200	21.200	20.500	20.950	20.950	8,000
2024-01-12	20.950	20.950	20.950	20.950	20.950	1,000
2024-01-11	20.950	20.950	20.900	20.950	20.950	18,000
2024-01-10	21.250	21.250	20.700	20.900	20.900	6,000
2024-01-09	20.600	20.900	20.600	20.900	20.900	8,000
2024-01-08	20.950	20.950	20.900	20.900	20.900	2,000
2024-01-05	20.950	20.950	20.950	20.950	20.950	1,000
2024-01-04	20.350	20.900	20.350	20.900	20.900	3,000
2024-01-03	21.100	21.100	20.150	20.800	20.800	18,000
2024-01-02	20.900	20.900	20.700	20.900	20.900	4,000
2023-12-29	21.000	21.400	20.900	21.000	21.000	177,000
2023-12-28	20.950	21.100	20.750	21.000	21.000	86,400
2023-12-27	20.300	20.600	20.200	20.600	20.600	29,000
2023-12-26	20.200	20.500	20.000	20.500	20.500	41,000
2023-12-25	20.200	20.250	20.200	20.250	20.250	7,000
2023-12-22	20.200	20.250	20.200	20.250	20.250	4,486
2023-12-21	20.200	20.250	20.050	20.200	20.200	17,000
2023-12-20	20.300	20.300	20.000	20.200	20.200	24,000
2023-12-19	20.350	20.350	20.000	20.300	20.300	50,000
2023-12-18	20.250	20.350	20.250	20.350	20.350	8,000
2023-12-15	20.300	20.300	20.000	20.250	20.250	24,000
2023-12-14	20.300	20.300	20.250	20.250	20.250	2,000
2023-12-13	20.200	20.300	20.050	20.300	20.300	10,000
2023-12-12	20.300	20.300	20.050	20.200	20.200	7,000
2023-12-11	20.050	20.300	20.050	20.300	20.300	12,000
2023-12-08	20.350	20.350	20.000	20.350	20.350	43,000
2023-12-07	20.400	20.500	20.000	20.300	20.300	29,486
2023-12-06	20.250	20.450	20.100	20.300	20.300	37,000
2023-12-05	20.500	20.500	20.450	20.500	20.500	17,000
2023-12-04	20.400	20.600	20.400	20.400	20.400	40,000
2023-12-01	20.400	20.400	20.000	20.350	20.350	28,000
2023-11-30	20.150	20.400	20.100	20.300	20.300	19,000
2023-11-29	20.400	20.400	20.000	20.000	20.000	11,400
2023-11-28	20.500	20.600	20.500	20.600	20.600	2,000
2023-11-27	20.650	20.650	20.350	20.500	20.500	17,000
2023-11-24	20.450	20.500	20.250	20.500	20.500	22,000
2023-11-23	20.200	20.500	19.900	20.350	20.350	8,000
2023-11-22	20.350	21.600	20.350	20.350	20.350	32,000
2023-11-21	20.450	20.450	20.300	20.350	20.350	13,000
2023-11-20	20.300	20.300	20.300	20.300	20.300	1,008
2023-11-17	20.350	20.350	20.100	20.350	20.350	7,866
2023-11-16	20.350	20.450	20.150	20.400	20.400	11,033
2023-11-15	20.400	20.450	20.100	20.250	20.250	12,000
2023-11-14	20.650	20.650	20.200	20.500	20.500	11,219
2023-11-13	21.150	21.150	20.400	20.400	20.400	4,000
2023-11-10	21.000	21.100	20.700	20.700	20.700	12,003
2023-11-09	20.500	20.700	20.500	20.500	20.500	4,230
2023-11-08	20.500	20.500	20.400	20.400	20.400	2,004
2023-11-07	20.300	20.600	20.300	20.500	20.500	11,001
2023-11-06	20.450	20.450	20.000	20.300	20.300	9,000

← NewerPage 12 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.