LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.000	19.300	19.000	19.050	19.050	24,000
2022-08-09	19.400	19.400	19.000	19.250	19.250	12,000
2022-08-08	19.000	19.250	19.000	19.250	19.250	5,000
2022-08-05	19.350	19.500	19.200	19.300	19.300	21,001
2022-08-04	19.700	19.700	19.200	19.350	19.350	7,000
2022-08-03	19.900	19.900	19.350	19.550	19.550	8,000
2022-08-02	19.150	19.650	19.150	19.550	19.550	4,000
2022-08-01	19.450	19.650	19.450	19.650	19.650	4,000
2022-07-29	19.100	19.450	19.100	19.450	19.450	310,000
2022-07-28	19.600	19.600	19.050	19.250	19.250	14,000
2022-07-27	19.600	19.650	19.050	19.450	19.450	13,000
2022-07-26	18.600	19.650	18.600	19.650	19.650	21,000
2022-07-25	19.550	19.550	19.000	19.150	19.150	8,000
2022-07-22	19.200	19.200	19.050	19.200	19.200	6,000
2022-07-21	19.000	19.300	19.000	19.050	19.050	15,000
2022-07-20	19.250	19.700	19.050	19.050	19.050	19,000
2022-07-19	19.200	19.250	19.200	19.250	19.250	3,001
2022-07-18	19.000	19.300	18.700	19.150	19.150	18,733
2022-07-15	19.700	19.700	19.250	19.250	19.250	6,001
2022-07-14	19.250	19.400	19.250	19.300	19.300	6,000
2022-07-13	19.300	19.850	19.200	19.450	19.450	13,000
2022-07-12	19.650	19.950	18.800	19.300	19.300	22,000
2022-07-11	19.650	19.650	19.300	19.500	19.500	12,000
2022-07-08	20.000	20.100	19.500	19.700	19.700	21,000
2022-07-07	20.000	20.000	19.250	19.950	19.950	42,000
2022-07-06	19.400	19.550	19.100	19.500	19.500	13,000
2022-07-05	20.000	20.000	19.400	19.700	19.700	25,000
2022-07-04	19.950	20.000	19.350	19.650	19.650	17,000
2022-07-01	22.100	22.100	19.850	19.850	19.850	99,010
2022-06-30	21.750	22.350	20.900	21.800	21.800	296,000
2022-06-29	21.350	21.700	21.000	21.700	21.700	95,284
2022-06-28	20.900	21.000	20.600	21.000	21.000	41,000
2022-06-27	20.850	20.850	20.500	20.800	20.800	33,000
2022-06-24	20.950	21.000	20.500	20.750	20.750	22,716
2022-06-23	21.200	21.200	20.300	20.600	20.600	46,000
2022-06-22	20.650	20.700	20.050	20.500	20.500	44,173
2022-06-21	20.300	20.800	20.150	20.450	20.450	146,000
2022-06-20	20.400	20.400	19.500	19.500	19.500	30,000
2022-06-17	20.000	20.700	19.500	20.150	20.150	120,000
2022-06-16	19.800	20.150	19.600	19.650	19.650	42,000
2022-06-15	19.500	19.750	18.800	19.650	19.650	98,259
2022-06-14	19.350	19.650	19.300	19.400	19.400	26,001
2022-06-13	19.700	19.700	19.350	19.400	19.400	59,267
2022-06-10	19.900	20.000	19.700	19.800	19.800	52,010
2022-06-09	20.000	20.000	19.750	19.900	19.900	26,000
2022-06-08	20.350	20.350	19.850	19.950	19.950	30,001
2022-06-07	19.900	20.300	19.800	19.900	19.900	59,001
2022-06-06	20.900	20.900	19.900	19.900	19.900	155,025
2022-06-02	21.150	21.950	21.050	21.050	21.050	129,024
2022-06-01	21.900	23.750	21.450	22.000	22.000	862,023
2022-05-31	20.150	21.600	19.900	21.600	21.600	101,000
2022-05-30	19.900	19.950	19.350	19.650	19.650	15,000
2022-05-27	19.500	19.800	19.000	19.350	19.350	11,000
2022-05-26	18.700	19.200	18.700	18.900	18.900	34,026
2022-05-25	18.850	18.850	18.700	18.700	18.700	10,000
2022-05-24	18.750	19.000	18.750	18.900	18.900	8,000
2022-05-23	19.100	19.100	18.800	19.000	19.000	10,134
2022-05-20	19.000	19.150	19.000	19.150	19.150	8,026
2022-05-19	19.100	19.100	18.550	18.900	18.900	14,030
2022-05-18	19.000	19.150	18.850	18.900	18.900	14,000

← NewerPage 18 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.