LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.900	18.950	18.900	18.950	18.950	9,044
2023-02-08	19.100	19.300	18.900	18.900	18.900	26,221
2023-02-07	19.150	19.150	19.100	19.100	19.100	5,000
2023-02-06	19.200	19.200	19.000	19.150	19.150	24,000
2023-02-03	19.100	19.200	18.900	18.900	18.900	9,001
2023-02-02	18.800	19.100	18.700	19.100	19.100	9,003
2023-02-01	19.200	19.200	19.100	19.100	19.100	3,000
2023-01-31	19.350	19.350	19.100	19.100	19.100	3,001
2023-01-30	18.800	19.500	18.750	18.850	18.850	10,060
2023-01-17	19.150	19.150	18.700	18.700	18.700	26,000
2023-01-16	19.200	19.200	19.000	19.150	19.150	6,000
2023-01-13	19.450	19.450	19.000	19.000	19.000	5,000
2023-01-12	19.300	19.300	19.300	19.300	19.300	1,000
2023-01-11	19.000	19.350	19.000	19.350	19.350	6,000
2023-01-10	19.200	19.200	19.000	19.200	19.200	4,027
2023-01-09	18.850	19.300	18.850	19.300	19.300	21,000
2023-01-06	18.900	19.000	18.800	19.000	19.000	22,000
2023-01-05	19.300	19.300	19.300	19.300	19.300	1,000
2023-01-04	18.950	19.300	18.950	19.300	19.300	10,000
2023-01-03	19.500	19.700	18.900	19.300	19.300	79,026
2022-12-30	20.100	20.100	19.500	19.950	19.950	122,000
2022-12-29	20.150	20.250	19.550	19.900	19.900	18,000
2022-12-28	20.100	20.500	19.750	19.750	19.750	19,230
2022-12-27	20.300	20.650	19.700	20.000	20.000	50,000
2022-12-26	19.400	20.650	19.400	20.200	20.200	33,001
2022-12-23	20.200	20.700	19.200	19.950	19.950	20,025
2022-12-22	19.700	20.400	19.700	20.000	20.000	14,303
2022-12-21	19.900	19.900	19.300	19.700	19.700	22,000
2022-12-20	19.500	19.900	19.450	19.750	19.750	46,000
2022-12-19	19.500	19.800	19.150	19.600	19.600	34,000
2022-12-16	19.450	19.500	19.200	19.500	19.500	24,015
2022-12-15	19.200	19.750	19.100	19.550	19.550	16,000
2022-12-14	19.550	19.550	19.150	19.550	19.550	15,000
2022-12-13	19.400	19.550	19.100	19.550	19.550	14,000
2022-12-12	19.800	19.800	19.400	19.400	19.400	6,004
2022-12-09	19.200	19.400	19.150	19.150	19.150	12,000
2022-12-08	18.850	19.600	18.850	19.600	19.600	23,000
2022-12-07	19.100	19.300	19.050	19.300	19.300	21,010
2022-12-06	19.600	19.600	19.100	19.450	19.450	42,000
2022-12-05	19.650	19.650	19.350	19.600	19.600	18,000
2022-12-02	19.650	19.650	19.350	19.650	19.650	8,000
2022-12-01	19.750	19.750	19.300	19.600	19.600	10,050
2022-11-30	19.600	19.800	19.250	19.800	19.800	34,000
2022-11-29	19.950	19.950	19.250	19.500	19.500	30,000
2022-11-28	19.300	19.300	19.150	19.150	19.150	4,001
2022-11-25	19.400	19.400	19.250	19.250	19.250	17,000
2022-11-24	19.500	19.550	19.400	19.400	19.400	7,000
2022-11-23	19.700	19.700	19.200	19.450	19.450	27,000
2022-11-22	19.150	19.500	19.150	19.500	19.500	12,000
2022-11-21	19.300	19.500	19.300	19.500	19.500	5,020
2022-11-18	19.350	19.350	19.000	19.300	19.300	5,000
2022-11-17	19.400	19.400	19.300	19.300	19.300	2,000
2022-11-16	19.500	19.500	19.150	19.150	19.150	10,000
2022-11-15	19.350	19.350	19.350	19.350	19.350	3,743
2022-11-14	19.800	19.800	19.150	19.500	19.500	38,002
2022-11-11	19.650	19.650	19.600	19.600	19.600	6,000
2022-11-10	19.900	20.350	19.150	19.750	19.750	46,000
2022-11-09	19.950	20.200	19.550	19.600	19.600	11,000
2022-11-08	19.600	20.000	19.500	20.000	20.000	5,000
2022-11-07	20.150	20.150	19.250	19.900	19.900	24,000

← NewerPage 16 of 21 · 1,222 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.