LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 25.100 | 25.100 | 23.700 | 24.800 | 24.800 | 40,254 |
| 2025-05-05 | 25.000 | 25.000 | 24.500 | 25.000 | 25.000 | 27,547 |
| 2025-05-02 | 25.100 | 25.100 | 24.800 | 25.000 | 25.000 | 22,044 |
| 2025-04-30 | 25.000 | 25.000 | 24.100 | 24.100 | 24.100 | 10,004 |
| 2025-04-29 | 24.400 | 24.700 | 23.700 | 24.700 | 24.700 | 19,000 |
| 2025-04-28 | 24.200 | 24.900 | 24.150 | 24.200 | 24.200 | 17,094 |
| 2025-04-25 | 24.350 | 24.350 | 23.950 | 23.950 | 23.950 | 6,000 |
| 2025-04-24 | 23.800 | 24.150 | 23.600 | 24.150 | 24.150 | 7,000 |
| 2025-04-23 | 24.600 | 24.600 | 23.150 | 24.000 | 24.000 | 41,000 |
| 2025-04-22 | 24.100 | 25.450 | 24.100 | 24.350 | 24.350 | 34,010 |
| 2025-04-21 | 22.900 | 23.800 | 22.300 | 23.800 | 23.800 | 56,010 |
| 2025-04-18 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 7,255 |
| 2025-04-17 | 22.300 | 23.650 | 22.300 | 22.800 | 22.800 | 15,006 |
| 2025-04-16 | 22.650 | 22.650 | 22.000 | 22.000 | 22.000 | 6,120 |
| 2025-04-15 | 21.000 | 22.900 | 21.000 | 22.400 | 22.400 | 42,005 |
| 2025-04-14 | 20.900 | 21.000 | 20.300 | 20.950 | 20.950 | 26,000 |
| 2025-04-11 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 6,000 |
| 2025-04-10 | 20.650 | 21.100 | 20.400 | 21.100 | 21.100 | 42,000 |
| 2025-04-09 | 19.850 | 19.850 | 18.600 | 19.200 | 19.200 | 13,010 |
| 2025-04-08 | 19.200 | 20.000 | 18.700 | 18.750 | 18.750 | 65,000 |
| 2025-04-07 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 15,000 |
| 2025-04-02 | 22.500 | 23.050 | 22.500 | 23.050 | 23.050 | 8,000 |
| 2025-04-01 | 23.400 | 23.400 | 23.000 | 23.150 | 23.150 | 15,060 |
| 2025-03-31 | 22.500 | 23.550 | 22.100 | 23.400 | 23.400 | 58,300 |
| 2025-03-28 | 22.050 | 22.800 | 21.500 | 22.800 | 22.800 | 36,000 |
| 2025-03-27 | 22.150 | 22.600 | 21.500 | 22.600 | 22.600 | 21,060 |
| 2025-03-26 | 21.850 | 22.200 | 21.350 | 22.200 | 22.200 | 13,000 |
| 2025-03-25 | 21.600 | 22.000 | 21.000 | 21.900 | 21.900 | 21,000 |
| 2025-03-24 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 1,000 |
| 2025-03-21 | 22.250 | 22.450 | 21.700 | 22.000 | 22.000 | 15,000 |
| 2025-03-20 | 22.200 | 22.500 | 22.000 | 22.000 | 22.000 | 12,000 |
| 2025-03-19 | 22.300 | 22.300 | 21.600 | 22.100 | 22.100 | 21,000 |
| 2025-03-18 | 22.150 | 22.300 | 22.150 | 22.300 | 22.300 | 5,386 |
| 2025-03-17 | 22.250 | 22.250 | 21.400 | 21.850 | 21.850 | 10,000 |
| 2025-03-14 | 21.650 | 22.300 | 21.650 | 22.200 | 22.200 | 7,000 |
| 2025-03-13 | 20.800 | 21.700 | 20.800 | 21.650 | 21.650 | 7,000 |
| 2025-03-12 | 21.050 | 21.650 | 21.000 | 21.650 | 21.650 | 9,000 |
| 2025-03-11 | 20.900 | 21.700 | 20.900 | 21.700 | 21.700 | 6,000 |
| 2025-03-10 | 21.900 | 22.000 | 21.150 | 21.500 | 21.500 | 12,000 |
| 2025-03-07 | 22.600 | 22.800 | 22.600 | 22.650 | 22.650 | 3,070 |
| 2025-03-06 | 22.000 | 22.000 | 21.800 | 21.900 | 21.900 | 15,000 |
| 2025-03-05 | 22.300 | 22.350 | 22.000 | 22.300 | 22.300 | 9,000 |
| 2025-03-04 | 21.800 | 22.150 | 21.800 | 22.150 | 22.150 | 9,000 |
| 2025-03-03 | 22.350 | 22.350 | 21.800 | 22.300 | 22.300 | 4,000 |
| 2025-02-27 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 5,000 |
| 2025-02-26 | 22.200 | 22.550 | 22.200 | 22.550 | 22.550 | 2,093 |
| 2025-02-25 | 22.150 | 22.150 | 21.700 | 22.150 | 22.150 | 8,000 |
| 2025-02-24 | 22.150 | 22.450 | 21.700 | 22.150 | 22.150 | 20,000 |
| 2025-02-21 | 22.500 | 22.500 | 22.150 | 22.500 | 22.500 | 13,000 |
| 2025-02-20 | 22.550 | 22.550 | 22.150 | 22.500 | 22.500 | 13,000 |
| 2025-02-19 | 22.500 | 22.600 | 22.100 | 22.600 | 22.600 | 10,000 |
| 2025-02-18 | 22.500 | 22.650 | 22.100 | 22.650 | 22.650 | 13,419 |
| 2025-02-17 | 22.050 | 22.650 | 22.000 | 22.650 | 22.650 | 19,000 |
| 2025-02-14 | 22.500 | 22.750 | 22.500 | 22.750 | 22.750 | 10,037 |
| 2025-02-13 | 22.800 | 22.800 | 22.200 | 22.400 | 22.400 | 6,061 |
| 2025-02-12 | 22.200 | 22.200 | 21.650 | 21.700 | 21.700 | 16,222 |
| 2025-02-11 | 22.800 | 22.800 | 21.650 | 22.200 | 22.200 | 38,000 |
| 2025-02-10 | 23.550 | 23.550 | 22.550 | 23.000 | 23.000 | 4,001 |
| 2025-02-07 | 23.200 | 23.400 | 23.200 | 23.400 | 23.400 | 2,000 |
| 2025-02-06 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 3,000 |
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.