LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.900 | 23.950 | 22.500 | 23.850 | 23.850 | 11,000 |
| 2025-10-23 | 23.950 | 23.950 | 23.500 | 23.500 | 23.500 | 3,000 |
| 2025-10-22 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2025-10-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2025-10-20 | 24.000 | 24.000 | 23.900 | 24.000 | 24.000 | 8,866 |
| 2025-10-17 | 24.700 | 24.700 | 23.600 | 24.100 | 24.100 | 14,000 |
| 2025-10-16 | 23.550 | 24.250 | 23.550 | 24.150 | 24.150 | 11,001 |
| 2025-10-15 | 24.250 | 24.250 | 23.500 | 23.500 | 23.500 | 4,000 |
| 2025-10-14 | 24.400 | 24.400 | 23.400 | 24.000 | 24.000 | 5,000 |
| 2025-10-13 | 24.200 | 24.300 | 23.000 | 24.200 | 24.200 | 11,001 |
| 2025-10-09 | 24.700 | 24.700 | 24.150 | 24.150 | 24.150 | 12,000 |
| 2025-10-08 | 24.750 | 24.900 | 24.150 | 24.600 | 24.600 | 8,000 |
| 2025-10-07 | 24.550 | 24.900 | 24.350 | 24.800 | 24.800 | 7,014 |
| 2025-10-03 | 24.750 | 24.750 | 24.100 | 24.550 | 24.550 | 13,010 |
| 2025-10-02 | 25.000 | 25.100 | 24.800 | 24.950 | 24.950 | 54,860 |
| 2025-10-01 | 24.700 | 25.000 | 24.250 | 24.700 | 24.700 | 42,743 |
| 2025-09-30 | 24.000 | 24.700 | 23.650 | 24.700 | 24.700 | 37,000 |
| 2025-09-29 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2025-09-26 | 24.950 | 25.000 | 24.500 | 24.550 | 24.550 | 34,000 |
| 2025-09-25 | 24.450 | 24.950 | 23.800 | 24.950 | 24.950 | 131,222 |
| 2025-09-24 | 23.800 | 24.050 | 23.800 | 24.050 | 24.050 | 18,100 |
| 2025-09-23 | 23.800 | 24.000 | 23.700 | 23.900 | 23.900 | 34,000 |
| 2025-09-22 | 24.000 | 24.000 | 23.400 | 23.950 | 23.950 | 26,000 |
| 2025-09-19 | 24.700 | 24.700 | 23.700 | 24.000 | 24.000 | 10,100 |
| 2025-09-18 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 1,002 |
| 2025-09-17 | 23.900 | 24.700 | 23.900 | 24.700 | 24.700 | 17,376 |
| 2025-09-16 | 24.300 | 24.300 | 23.500 | 23.500 | 23.500 | 7,000 |
| 2025-09-15 | 23.800 | 23.950 | 23.800 | 23.950 | 23.950 | 16,000 |
| 2025-09-12 | 24.200 | 24.200 | 23.500 | 23.500 | 23.500 | 2,000 |
| 2025-09-11 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 5,165 |
| 2025-09-10 | 24.750 | 24.750 | 23.700 | 24.500 | 24.500 | 18,125 |
| 2025-09-09 | 23.500 | 24.600 | 23.500 | 24.500 | 24.500 | 7,005 |
| 2025-09-08 | 23.650 | 23.800 | 23.000 | 23.600 | 23.600 | 5,000 |
| 2025-09-05 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 2,080 |
| 2025-09-04 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1,000 |
| 2025-09-03 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1,006 |
| 2025-09-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-09-01 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-08-29 | 24.550 | 24.550 | 23.100 | 24.000 | 24.000 | 17,000 |
| 2025-08-28 | 24.550 | 25.300 | 24.050 | 24.050 | 24.050 | 25,000 |
| 2025-08-27 | 24.700 | 24.700 | 24.200 | 24.300 | 24.300 | 18,000 |
| 2025-08-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,004 |
| 2025-08-25 | 24.700 | 25.000 | 24.700 | 25.000 | 25.000 | 2,005 |
| 2025-08-22 | 24.500 | 24.700 | 24.050 | 24.600 | 24.600 | 16,000 |
| 2025-08-21 | 25.650 | 25.650 | 24.300 | 24.300 | 24.300 | 17,000 |
| 2025-08-20 | 25.000 | 25.200 | 24.400 | 24.800 | 24.800 | 22,000 |
| 2025-08-19 | 24.200 | 24.900 | 24.200 | 24.900 | 24.900 | 12,000 |
| 2025-08-18 | 24.150 | 25.100 | 24.150 | 24.900 | 24.900 | 9,001 |
| 2025-08-15 | 24.000 | 26.000 | 24.000 | 25.200 | 25.200 | 16,000 |
| 2025-08-14 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 9,000 |
| 2025-08-13 | 24.400 | 24.650 | 24.000 | 24.000 | 24.000 | 18,000 |
| 2025-08-12 | 23.400 | 24.100 | 23.400 | 23.950 | 23.950 | 25,000 |
| 2025-08-11 | 23.300 | 23.500 | 23.300 | 23.400 | 23.400 | 16,000 |
| 2025-08-08 | 23.400 | 23.400 | 23.200 | 23.200 | 23.200 | 3,040 |
| 2025-08-07 | 22.600 | 23.000 | 22.600 | 23.000 | 23.000 | 8,000 |
| 2025-08-06 | 22.700 | 22.850 | 22.600 | 22.600 | 22.600 | 9,045 |
| 2025-08-05 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 2,040 |
| 2025-08-04 | 22.350 | 23.000 | 22.350 | 23.000 | 23.000 | 3,005 |
| 2025-08-01 | 22.800 | 23.100 | 22.550 | 23.100 | 23.100 | 8,127 |
| 2025-07-31 | 22.550 | 22.900 | 22.500 | 22.900 | 22.900 | 11,200 |
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.