LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.250	20.250	19.800	20.000	20.000	37,000
2023-08-07	20.400	20.400	19.750	20.250	20.250	21,000
2023-08-04	20.000	20.000	19.800	19.900	19.900	26,134
2023-08-02	19.950	19.950	19.600	19.800	19.800	18,000
2023-08-01	20.300	20.300	19.750	19.950	19.950	46,000
2023-07-31	19.600	19.900	19.400	19.900	19.900	26,000
2023-07-28	19.300	19.650	19.000	19.650	19.650	38,112
2023-07-27	19.400	19.400	19.000	19.400	19.400	34,000
2023-07-26	19.200	19.350	19.000	19.350	19.350	12,000
2023-07-25	18.800	19.200	18.800	19.200	19.200	31,000
2023-07-24	19.500	19.500	19.200	19.200	19.200	12,236
2023-07-21	19.500	19.500	19.400	19.400	19.400	10,000
2023-07-20	19.450	19.750	19.350	19.650	19.650	26,000
2023-07-19	19.550	19.550	19.400	19.400	19.400	15,001
2023-07-18	19.650	19.650	19.100	19.400	19.400	37,000
2023-07-17	19.800	19.800	18.900	19.100	19.100	24,050
2023-07-14	19.350	19.700	19.000	19.300	19.300	64,000
2023-07-13	19.350	19.350	18.550	19.350	19.350	65,000
2023-07-12	19.100	19.750	19.100	19.350	19.350	75,973
2023-07-11	19.750	19.950	19.450	19.500	19.500	67,433
2023-07-10	19.800	20.000	19.550	19.650	19.650	61,000
2023-07-07	20.850	20.850	19.700	20.100	20.100	104,000
2023-07-06	21.650	21.650	20.950	21.000	21.000	71,000
2023-07-05	21.950	21.950	21.100	21.400	21.400	52,000
2023-07-04	22.000	22.000	21.000	21.700	21.700	56,000
2023-07-03	22.700	22.700	21.900	22.000	22.000	48,000
2023-06-30	22.100	22.100	21.500	22.050	22.050	40,010
2023-06-29	22.150	22.150	21.200	21.950	21.950	24,003
2023-06-28	21.950	22.400	21.750	21.850	21.850	29,000
2023-06-27	21.800	21.850	21.500	21.650	21.650	34,000
2023-06-26	21.250	21.850	21.100	21.800	21.800	43,000
2023-06-21	21.300	21.300	20.850	21.100	21.100	81,007
2023-06-20	21.500	21.950	21.000	21.300	21.300	84,000
2023-06-19	22.600	23.250	22.000	22.000	22.000	262,000
2023-06-16	21.300	22.050	20.900	21.950	21.950	140,025
2023-06-15	21.950	22.100	21.300	21.300	21.300	179,000
2023-06-14	22.000	22.450	21.950	22.250	22.250	177,500
2023-06-13	21.600	22.350	21.600	21.900	21.900	265,479
2023-06-12	23.100	23.100	21.600	21.650	21.650	517,012
2023-06-09	21.750	23.550	21.750	23.550	23.550	989,753
2023-06-08	19.700	21.450	19.700	21.450	21.450	702,010
2023-06-07	19.600	19.600	19.350	19.500	19.500	24,001
2023-06-06	19.350	19.400	19.250	19.400	19.400	23,000
2023-06-05	19.700	19.700	19.200	19.400	19.400	35,743
2023-06-02	19.050	19.350	19.050	19.300	19.300	21,000
2023-06-01	19.350	19.350	19.050	19.300	19.300	6,001
2023-05-31	19.250	19.300	19.150	19.300	19.300	7,000
2023-05-30	19.200	19.250	19.000	19.250	19.250	18,008
2023-05-29	19.450	19.450	18.900	19.200	19.200	28,000
2023-05-26	19.100	19.300	19.000	19.250	19.250	12,000
2023-05-25	19.500	19.500	19.250	19.300	19.300	31,000
2023-05-24	19.400	19.400	19.150	19.200	19.200	11,057
2023-05-23	19.100	19.450	19.100	19.250	19.250	35,200
2023-05-22	19.000	19.100	18.800	19.100	19.100	23,182
2023-05-19	18.600	18.950	18.600	18.950	18.950	27,000
2023-05-18	19.050	19.050	18.500	18.550	18.550	40,000
2023-05-17	18.900	18.950	18.750	18.850	18.850	19,000
2023-05-16	19.000	19.000	18.700	18.800	18.800	12,000
2023-05-15	18.500	18.800	18.400	18.750	18.750	21,000
2023-05-12	18.500	19.000	18.500	18.900	18.900	12,000

← NewerPage 14 of 21 · 1,216 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.