LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 30.150 | 30.150 | 29.400 | 29.800 | 29.800 | 32,000 |
| 2026-01-20 | 29.950 | 30.300 | 29.950 | 30.200 | 30.200 | 31,231 |
| 2026-01-19 | 30.050 | 30.950 | 29.950 | 29.950 | 29.950 | 52,000 |
| 2026-01-16 | 30.000 | 30.800 | 28.500 | 30.150 | 30.150 | 37,001 |
| 2026-01-15 | 31.800 | 31.800 | 29.950 | 30.100 | 30.100 | 55,000 |
| 2026-01-14 | 29.000 | 30.600 | 29.000 | 29.950 | 29.950 | 57,000 |
| 2026-01-13 | 29.850 | 30.100 | 28.850 | 29.050 | 29.050 | 41,041 |
| 2026-01-12 | 30.700 | 31.650 | 30.050 | 30.400 | 30.400 | 45,000 |
| 2026-01-09 | 30.550 | 31.300 | 30.550 | 30.650 | 30.650 | 44,500 |
| 2026-01-08 | 32.500 | 32.550 | 31.650 | 31.650 | 31.650 | 83,000 |
| 2026-01-07 | 32.350 | 32.850 | 31.600 | 32.700 | 32.700 | 86,304 |
| 2026-01-06 | 32.000 | 32.750 | 31.450 | 32.300 | 32.300 | 123,000 |
| 2026-01-05 | 32.300 | 32.650 | 31.250 | 32.000 | 32.000 | 116,503 |
| 2026-01-02 | 32.450 | 32.450 | 30.450 | 31.900 | 31.900 | 127,030 |
| 2025-12-31 | 31.900 | 33.750 | 31.900 | 32.450 | 32.450 | 353,000 |
| 2025-12-30 | 31.750 | 31.900 | 30.300 | 31.800 | 31.800 | 346,200 |
| 2025-12-29 | 28.000 | 30.500 | 28.000 | 30.500 | 30.500 | 329,590 |
| 2025-12-26 | 28.000 | 28.000 | 27.600 | 27.750 | 27.750 | 70,000 |
| 2025-12-24 | 27.800 | 27.800 | 27.200 | 27.750 | 27.750 | 36,000 |
| 2025-12-23 | 27.350 | 27.950 | 27.050 | 27.750 | 27.750 | 66,000 |
| 2025-12-22 | 27.200 | 27.500 | 26.300 | 27.400 | 27.400 | 101,034 |
| 2025-12-19 | 27.350 | 27.550 | 26.500 | 26.950 | 26.950 | 40,000 |
| 2025-12-18 | 28.000 | 28.450 | 27.100 | 27.300 | 27.300 | 94,000 |
| 2025-12-17 | 27.600 | 27.800 | 26.950 | 27.450 | 27.450 | 82,000 |
| 2025-12-16 | 27.800 | 27.800 | 26.000 | 26.700 | 26.700 | 105,019 |
| 2025-12-15 | 26.000 | 26.100 | 25.300 | 25.950 | 25.950 | 73,433 |
| 2025-12-12 | 25.000 | 25.450 | 24.850 | 25.100 | 25.100 | 67,000 |
| 2025-12-11 | 24.200 | 26.250 | 24.200 | 24.850 | 24.850 | 216,000 |
| 2025-12-10 | 23.950 | 24.000 | 23.900 | 23.900 | 23.900 | 18,000 |
| 2025-12-09 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 4,000 |
| 2025-12-08 | 23.650 | 23.800 | 23.500 | 23.700 | 23.700 | 12,000 |
| 2025-12-05 | 24.150 | 24.150 | 23.500 | 23.600 | 23.600 | 4,000 |
| 2025-12-04 | 23.750 | 23.850 | 23.750 | 23.800 | 23.800 | 5,050 |
| 2025-12-03 | 23.800 | 23.900 | 23.500 | 23.750 | 23.750 | 42,966 |
| 2025-12-02 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 1,000 |
| 2025-12-01 | 23.100 | 23.150 | 23.100 | 23.150 | 23.150 | 6,000 |
| 2025-11-28 | 23.750 | 23.750 | 23.150 | 23.650 | 23.650 | 6,000 |
| 2025-11-27 | 23.400 | 23.750 | 23.000 | 23.750 | 23.750 | 11,000 |
| 2025-11-26 | 23.400 | 23.950 | 23.200 | 23.200 | 23.200 | 7,000 |
| 2025-11-25 | 23.200 | 23.200 | 22.650 | 23.050 | 23.050 | 8,000 |
| 2025-11-24 | 23.100 | 23.100 | 22.450 | 22.750 | 22.750 | 12,000 |
| 2025-11-21 | 23.800 | 23.800 | 22.000 | 23.100 | 23.100 | 13,000 |
| 2025-11-20 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,000 |
| 2025-11-19 | 22.300 | 22.800 | 22.300 | 22.750 | 22.750 | 10,000 |
| 2025-11-18 | 22.600 | 22.800 | 22.250 | 22.300 | 22.300 | 14,743 |
| 2025-11-17 | 22.900 | 23.200 | 22.600 | 22.800 | 22.800 | 14,000 |
| 2025-11-14 | 22.600 | 22.700 | 22.550 | 22.700 | 22.700 | 7,000 |
| 2025-11-13 | 24.600 | 24.600 | 22.950 | 22.950 | 22.950 | 9,000 |
| 2025-11-12 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 10,200 |
| 2025-11-11 | 23.000 | 23.600 | 23.000 | 23.600 | 23.600 | 22,000 |
| 2025-11-10 | 23.050 | 23.700 | 23.000 | 23.700 | 23.700 | 4,000 |
| 2025-11-07 | 23.200 | 23.750 | 23.200 | 23.750 | 23.750 | 3,000 |
| 2025-11-06 | 24.100 | 24.100 | 23.550 | 24.000 | 24.000 | 9,000 |
| 2025-11-05 | 24.100 | 24.100 | 23.950 | 24.100 | 24.100 | 8,000 |
| 2025-11-04 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,000 |
| 2025-11-03 | 24.900 | 24.900 | 24.550 | 24.600 | 24.600 | 23,326 |
| 2025-10-31 | 24.900 | 24.900 | 24.200 | 24.500 | 24.500 | 23,456 |
| 2025-10-30 | 24.000 | 24.650 | 23.850 | 24.250 | 24.250 | 28,000 |
| 2025-10-29 | 23.800 | 23.850 | 23.200 | 23.850 | 23.850 | 3,000 |
| 2025-10-28 | 23.000 | 23.850 | 23.000 | 23.850 | 23.850 | 9,000 |
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.