LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.550	20.550	19.900	20.000	20.000	10,000
2023-11-02	20.650	20.650	20.650	20.650	20.650	0
2023-11-01	20.650	20.650	20.650	20.650	20.650	1,000
2023-10-31	20.700	20.700	20.200	20.500	20.500	8,000
2023-10-30	20.250	20.700	20.250	20.600	20.600	12,739
2023-10-27	20.550	20.650	20.250	20.250	20.250	21,060
2023-10-26	20.450	21.000	20.450	20.800	20.800	16,160
2023-10-25	20.800	21.400	20.550	20.900	20.900	16,000
2023-10-24	20.950	20.950	20.400	20.800	20.800	5,000
2023-10-23	20.700	21.050	20.400	21.000	21.000	11,000
2023-10-20	20.250	21.350	20.200	21.150	21.150	15,160
2023-10-19	21.150	21.150	20.550	20.900	20.900	12,000
2023-10-18	20.650	21.500	20.250	21.150	21.150	19,438
2023-10-17	20.700	20.700	20.300	20.300	20.300	7,000
2023-10-16	20.800	20.800	20.650	20.650	20.650	2,743
2023-10-13	20.800	20.800	20.200	20.800	20.800	8,000
2023-10-12	21.450	21.450	20.200	21.000	21.000	22,000
2023-10-11	20.600	20.850	20.600	20.700	20.700	8,000
2023-10-06	20.500	20.800	20.500	20.600	20.600	9,001
2023-10-05	20.050	20.600	20.000	20.600	20.600	21,000
2023-10-04	20.700	20.700	19.800	20.700	20.700	28,000
2023-10-03	20.600	21.350	20.450	20.450	20.450	14,000
2023-10-02	20.650	20.650	20.450	20.500	20.500	32,000
2023-09-28	21.500	21.500	20.450	21.200	21.200	286,150
2023-09-27	20.000	21.300	20.000	20.700	20.700	66,079
2023-09-26	20.150	20.250	20.000	20.100	20.100	29,001
2023-09-25	19.800	20.300	19.800	20.200	20.200	62,150
2023-09-22	19.800	19.900	19.650	19.750	19.750	11,000
2023-09-21	19.900	19.900	19.600	19.850	19.850	32,486
2023-09-20	19.800	20.150	19.450	20.100	20.100	48,000
2023-09-19	20.100	20.100	19.300	19.700	19.700	73,000
2023-09-18	19.400	19.800	19.000	19.500	19.500	60,246
2023-09-15	19.350	19.350	19.300	19.300	19.300	23,054
2023-09-14	19.350	19.550	19.350	19.550	19.550	14,000
2023-09-13	19.500	19.500	19.350	19.350	19.350	38,000
2023-09-12	19.600	19.600	19.250	19.350	19.350	18,000
2023-09-11	19.550	19.550	19.300	19.300	19.300	13,000
2023-09-08	19.550	19.550	19.450	19.550	19.550	6,116
2023-09-07	19.750	19.750	19.250	19.600	19.600	13,008
2023-09-06	19.850	19.850	19.500	19.700	19.700	6,000
2023-09-05	19.700	19.850	19.650	19.850	19.850	10,000
2023-09-04	19.500	19.850	19.500	19.850	19.850	4,000
2023-09-01	19.900	19.900	19.550	19.800	19.800	7,000
2023-08-31	19.500	19.950	19.400	19.950	19.950	19,000
2023-08-30	19.800	19.850	19.700	19.850	19.850	10,000
2023-08-29	19.300	19.750	19.300	19.750	19.750	9,000
2023-08-28	19.750	19.750	19.650	19.650	19.650	7,000
2023-08-25	19.900	19.900	19.550	19.550	19.550	12,000
2023-08-24	20.000	20.000	19.550	19.950	19.950	16,000
2023-08-23	19.850	19.950	19.850	19.950	19.950	13,000
2023-08-22	19.500	19.900	19.500	19.900	19.900	12,000
2023-08-21	20.000	20.050	19.500	19.850	19.850	12,000
2023-08-18	20.200	20.200	19.600	19.950	19.950	17,000
2023-08-17	19.800	20.200	19.200	20.200	20.200	27,000
2023-08-16	19.500	19.900	19.100	19.900	19.900	42,000
2023-08-15	19.700	19.700	19.300	19.500	19.500	37,000
2023-08-14	19.650	19.750	19.100	19.750	19.750	23,000
2023-08-11	20.000	20.000	19.550	19.800	19.800	15,000
2023-08-10	19.800	20.300	19.550	19.900	19.900	29,000
2023-08-09	19.800	20.050	19.800	20.050	20.050	25,000

← NewerPage 13 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.