LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.450	19.450	18.150	19.250	19.250	65,000
2023-05-10	19.100	19.100	19.000	19.050	19.050	8,000
2023-05-09	18.900	19.150	18.900	19.100	19.100	8,035
2023-05-08	18.950	19.100	18.900	19.100	19.100	12,000
2023-05-05	19.000	19.150	19.000	19.150	19.150	10,000
2023-05-04	19.100	19.450	19.100	19.350	19.350	5,000
2023-05-03	19.000	19.100	19.000	19.100	19.100	10,000
2023-05-02	18.900	19.100	18.900	19.100	19.100	4,000
2023-04-28	18.600	19.100	18.550	19.100	19.100	36,030
2023-04-27	19.000	19.000	18.700	19.000	19.000	6,000
2023-04-26	18.600	19.000	18.600	19.000	19.000	6,000
2023-04-25	19.000	19.000	18.600	19.000	19.000	15,716
2023-04-24	19.150	19.150	19.150	19.150	19.150	2,000
2023-04-21	19.150	19.150	18.850	18.850	18.850	6,000
2023-04-20	18.850	18.900	18.650	18.900	18.900	10,000
2023-04-19	19.000	19.000	18.400	19.000	19.000	46,000
2023-04-18	19.050	19.050	18.900	19.000	19.000	32,000
2023-04-17	18.800	19.100	18.800	19.100	19.100	9,000
2023-04-14	19.000	19.150	18.850	18.900	18.900	17,000
2023-04-13	19.200	19.200	19.000	19.000	19.000	3,000
2023-04-12	19.500	19.500	19.050	19.200	19.200	9,000
2023-04-11	18.850	19.150	18.850	19.100	19.100	15,000
2023-04-10	19.050	19.100	19.050	19.100	19.100	14,022
2023-04-07	19.650	19.650	19.200	19.400	19.400	9,000
2023-04-06	19.900	19.900	19.300	19.500	19.500	48,000
2023-03-31	19.900	20.000	19.600	20.000	20.000	334,075
2023-03-30	19.900	20.000	19.400	19.900	19.900	75,886
2023-03-29	19.000	19.850	19.000	19.800	19.800	193,002
2023-03-28	18.850	19.000	18.850	19.000	19.000	10,000
2023-03-27	18.650	19.000	18.650	19.000	19.000	6,000
2023-03-24	18.850	19.000	18.650	19.000	19.000	17,000
2023-03-23	19.000	19.000	18.800	18.900	18.900	25,000
2023-03-22	18.650	19.200	18.650	19.200	19.200	38,775
2023-03-21	19.100	19.200	18.950	19.000	19.000	19,900
2023-03-20	18.900	19.000	18.500	19.000	19.000	47,000
2023-03-17	19.200	19.200	18.700	18.700	18.700	16,000
2023-03-16	18.900	18.900	18.500	18.900	18.900	24,001
2023-03-15	19.200	19.200	18.900	19.000	19.000	13,000
2023-03-14	19.150	19.200	18.900	18.900	18.900	18,000
2023-03-13	19.100	19.500	18.900	19.000	19.000	31,008
2023-03-10	19.250	19.250	18.750	19.000	19.000	14,005
2023-03-09	19.250	19.350	19.000	19.100	19.100	50,000
2023-03-08	19.100	19.300	18.950	19.250	19.250	64,000
2023-03-07	19.200	19.200	18.950	18.950	18.950	44,000
2023-03-06	19.300	19.300	18.900	18.950	18.950	8,000
2023-03-03	19.050	19.050	18.650	18.900	18.900	31,000
2023-03-02	18.800	18.800	18.650	18.750	18.750	11,000
2023-03-01	18.700	18.900	18.650	18.650	18.650	10,002
2023-02-24	19.000	19.000	18.950	19.000	19.000	4,000
2023-02-23	19.200	19.200	18.800	18.800	18.800	31,000
2023-02-22	19.400	19.400	18.650	18.800	18.800	48,001
2023-02-21	18.900	18.900	18.800	18.800	18.800	20,607
2023-02-20	18.900	18.950	18.900	18.900	18.900	8,000
2023-02-17	19.000	19.000	18.750	19.000	19.000	3,000
2023-02-16	18.700	19.000	18.700	19.000	19.000	17,000
2023-02-15	19.000	19.000	18.650	18.700	18.700	21,805
2023-02-14	19.000	19.000	18.800	18.800	18.800	2,001
2023-02-13	19.300	19.300	18.850	19.100	19.100	3,002
2023-02-10	18.900	18.950	18.850	18.850	18.850	12,000
2023-02-09	18.900	18.950	18.900	18.950	18.950	9,044

← NewerPage 15 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.