LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 22.200 | 22.200 | 22.100 | 22.100 | 22.100 | 7,100 |
| 2025-07-29 | 22.700 | 22.700 | 22.600 | 22.600 | 22.600 | 3,000 |
| 2025-07-28 | 22.850 | 22.850 | 22.750 | 22.750 | 22.750 | 3,433 |
| 2025-07-25 | 22.300 | 22.750 | 22.050 | 22.750 | 22.750 | 9,000 |
| 2025-07-24 | 22.900 | 22.900 | 22.450 | 22.900 | 22.900 | 6,000 |
| 2025-07-23 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 2,005 |
| 2025-07-22 | 23.150 | 23.150 | 22.950 | 22.950 | 22.950 | 7,005 |
| 2025-07-21 | 22.700 | 22.800 | 22.050 | 22.800 | 22.800 | 4,000 |
| 2025-07-18 | 22.400 | 22.900 | 22.400 | 22.900 | 22.900 | 2,230 |
| 2025-07-17 | 22.400 | 22.900 | 22.400 | 22.900 | 22.900 | 8,000 |
| 2025-07-16 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,002 |
| 2025-07-15 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 3,000 |
| 2025-07-14 | 22.800 | 22.800 | 22.700 | 22.700 | 22.700 | 7,000 |
| 2025-07-11 | 23.100 | 23.100 | 22.850 | 22.850 | 22.850 | 5,000 |
| 2025-07-10 | 22.850 | 22.850 | 22.700 | 22.700 | 22.700 | 14,040 |
| 2025-07-09 | 24.600 | 24.600 | 22.550 | 22.650 | 22.650 | 67,200 |
| 2025-07-08 | 24.300 | 25.650 | 24.000 | 24.600 | 24.600 | 103,000 |
| 2025-07-07 | 23.100 | 23.600 | 23.100 | 23.350 | 23.350 | 3,000 |
| 2025-07-04 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 2,000 |
| 2025-07-03 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 4,140 |
| 2025-07-02 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 4,000 |
| 2025-07-01 | 23.800 | 23.800 | 23.500 | 23.700 | 23.700 | 9,000 |
| 2025-06-30 | 23.900 | 24.350 | 23.800 | 23.800 | 23.800 | 72,000 |
| 2025-06-27 | 23.800 | 23.900 | 23.250 | 23.900 | 23.900 | 18,000 |
| 2025-06-26 | 23.750 | 23.800 | 23.750 | 23.750 | 23.750 | 10,000 |
| 2025-06-25 | 23.700 | 23.900 | 23.700 | 23.750 | 23.750 | 5,000 |
| 2025-06-24 | 23.500 | 23.600 | 23.500 | 23.600 | 23.600 | 5,000 |
| 2025-06-23 | 23.500 | 23.650 | 22.850 | 23.650 | 23.650 | 19,000 |
| 2025-06-20 | 23.800 | 23.800 | 23.150 | 23.300 | 23.300 | 5,001 |
| 2025-06-19 | 23.700 | 23.900 | 23.150 | 23.700 | 23.700 | 15,000 |
| 2025-06-18 | 23.600 | 23.600 | 23.550 | 23.550 | 23.550 | 4,000 |
| 2025-06-17 | 23.000 | 23.700 | 23.000 | 23.700 | 23.700 | 16,000 |
| 2025-06-16 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 7,000 |
| 2025-06-13 | 23.900 | 23.900 | 23.350 | 23.350 | 23.350 | 3,000 |
| 2025-06-12 | 23.700 | 23.900 | 23.700 | 23.800 | 23.800 | 11,001 |
| 2025-06-11 | 23.250 | 23.250 | 23.200 | 23.200 | 23.200 | 2,052 |
| 2025-06-10 | 23.950 | 23.950 | 23.100 | 23.950 | 23.950 | 17,000 |
| 2025-06-09 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 2,000 |
| 2025-06-06 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 2,001 |
| 2025-06-05 | 22.650 | 23.400 | 22.650 | 23.200 | 23.200 | 4,017 |
| 2025-06-04 | 23.700 | 23.700 | 22.650 | 22.650 | 22.650 | 27,328 |
| 2025-06-03 | 23.050 | 23.100 | 22.700 | 22.900 | 22.900 | 7,000 |
| 2025-06-02 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,000 |
| 2025-05-29 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 1,000 |
| 2025-05-28 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,020 |
| 2025-05-27 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2025-05-26 | 23.800 | 24.400 | 23.800 | 24.100 | 24.100 | 4,005 |
| 2025-05-23 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 2,000 |
| 2025-05-22 | 23.800 | 23.800 | 23.300 | 23.800 | 23.800 | 5,005 |
| 2025-05-21 | 23.550 | 23.600 | 23.550 | 23.600 | 23.600 | 3,000 |
| 2025-05-20 | 23.850 | 23.850 | 23.250 | 23.550 | 23.550 | 13,000 |
| 2025-05-19 | 24.000 | 24.000 | 23.500 | 23.900 | 23.900 | 5,000 |
| 2025-05-16 | 24.050 | 24.050 | 23.350 | 23.850 | 23.850 | 23,365 |
| 2025-05-15 | 24.050 | 24.050 | 23.650 | 23.650 | 23.650 | 2,000 |
| 2025-05-14 | 24.050 | 24.050 | 23.550 | 24.000 | 24.000 | 9,000 |
| 2025-05-13 | 24.200 | 24.200 | 23.500 | 24.050 | 24.050 | 11,000 |
| 2025-05-12 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 4,020 |
| 2025-05-09 | 24.450 | 24.450 | 23.500 | 24.300 | 24.300 | 27,085 |
| 2025-05-08 | 24.800 | 24.800 | 23.300 | 24.500 | 24.500 | 31,069 |
| 2025-05-07 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 4,069 |
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.