LIWANLI Innovation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 21.150 | 22.350 | 21.150 | 22.200 | 22.200 | 29,001 |
| 2024-10-30 | 21.250 | 21.500 | 21.200 | 21.500 | 21.500 | 14,000 |
| 2024-10-29 | 21.500 | 21.550 | 21.350 | 21.400 | 21.400 | 9,000 |
| 2024-10-28 | 22.200 | 22.200 | 21.900 | 21.950 | 21.950 | 22,163 |
| 2024-10-25 | 22.400 | 22.400 | 22.050 | 22.300 | 22.300 | 13,000 |
| 2024-10-24 | 22.200 | 22.450 | 22.150 | 22.400 | 22.400 | 10,000 |
| 2024-10-23 | 22.700 | 22.700 | 22.250 | 22.400 | 22.400 | 25,000 |
| 2024-10-22 | 22.400 | 22.400 | 22.250 | 22.250 | 22.250 | 10,000 |
| 2024-10-21 | 22.450 | 22.700 | 22.200 | 22.500 | 22.500 | 17,000 |
| 2024-10-18 | 22.600 | 22.700 | 22.000 | 22.550 | 22.550 | 33,000 |
| 2024-10-17 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,005 |
| 2024-10-16 | 22.500 | 22.500 | 22.150 | 22.450 | 22.450 | 19,000 |
| 2024-10-15 | 22.800 | 22.800 | 22.400 | 22.400 | 22.400 | 33,000 |
| 2024-10-14 | 23.000 | 23.300 | 22.800 | 22.800 | 22.800 | 44,000 |
| 2024-10-11 | 22.200 | 23.150 | 22.200 | 22.800 | 22.800 | 101,000 |
| 2024-10-09 | 22.400 | 22.400 | 22.000 | 22.050 | 22.050 | 13,000 |
| 2024-10-08 | 22.400 | 22.400 | 22.100 | 22.300 | 22.300 | 11,000 |
| 2024-10-07 | 22.700 | 22.700 | 22.100 | 22.400 | 22.400 | 64,000 |
| 2024-10-04 | 22.500 | 22.700 | 22.050 | 22.650 | 22.650 | 26,000 |
| 2024-10-01 | 22.950 | 23.000 | 22.900 | 23.000 | 23.000 | 9,000 |
| 2024-09-30 | 23.650 | 23.800 | 22.900 | 23.200 | 23.200 | 64,000 |
| 2024-09-27 | 22.750 | 23.000 | 22.600 | 23.000 | 23.000 | 56,000 |
| 2024-09-26 | 22.400 | 22.700 | 22.000 | 22.700 | 22.700 | 100,667 |
| 2024-09-25 | 22.200 | 22.450 | 22.000 | 22.400 | 22.400 | 48,000 |
| 2024-09-24 | 21.800 | 22.750 | 21.800 | 22.400 | 22.400 | 41,140 |
| 2024-09-23 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 24,000 |
| 2024-09-20 | 21.650 | 21.800 | 21.300 | 21.800 | 21.800 | 82,000 |
| 2024-09-19 | 21.750 | 21.800 | 21.300 | 21.500 | 21.500 | 23,000 |
| 2024-09-18 | 21.700 | 21.800 | 21.400 | 21.800 | 21.800 | 34,001 |
| 2024-09-16 | 23.300 | 23.300 | 21.200 | 21.900 | 21.900 | 66,000 |
| 2024-09-13 | 20.900 | 22.550 | 20.900 | 22.000 | 22.000 | 57,000 |
| 2024-09-12 | 20.400 | 20.950 | 20.300 | 20.900 | 20.900 | 31,000 |
| 2024-09-11 | 20.450 | 20.800 | 20.400 | 20.400 | 20.400 | 16,000 |
| 2024-09-10 | 20.750 | 20.850 | 20.700 | 20.800 | 20.800 | 28,223 |
| 2024-09-09 | 21.300 | 21.300 | 20.750 | 21.050 | 21.050 | 27,000 |
| 2024-09-06 | 21.500 | 21.500 | 21.000 | 21.300 | 21.300 | 45,101 |
| 2024-09-05 | 21.500 | 21.500 | 21.050 | 21.500 | 21.500 | 33,000 |
| 2024-09-04 | 21.050 | 21.500 | 20.200 | 21.500 | 21.500 | 107,100 |
| 2024-09-03 | 21.950 | 22.250 | 21.900 | 22.150 | 22.150 | 33,000 |
| 2024-09-02 | 22.950 | 22.950 | 21.900 | 21.900 | 21.900 | 81,000 |
| 2024-08-30 | 22.500 | 22.950 | 22.200 | 22.950 | 22.950 | 156,150 |
| 2024-08-29 | 23.900 | 24.600 | 22.550 | 23.350 | 23.350 | 481,048 |
| 2024-08-28 | 20.750 | 22.750 | 20.750 | 22.750 | 22.750 | 394,001 |
| 2024-08-27 | 20.400 | 20.700 | 20.400 | 20.700 | 20.700 | 13,001 |
| 2024-08-26 | 20.850 | 20.850 | 20.350 | 20.650 | 20.650 | 10,743 |
| 2024-08-23 | 20.700 | 20.800 | 20.200 | 20.800 | 20.800 | 49,000 |
| 2024-08-22 | 20.600 | 20.800 | 20.450 | 20.700 | 20.700 | 30,063 |
| 2024-08-21 | 20.600 | 21.250 | 20.600 | 20.700 | 20.700 | 102,033 |
| 2024-08-20 | 20.550 | 20.550 | 20.150 | 20.400 | 20.400 | 14,000 |
| 2024-08-19 | 20.350 | 20.500 | 20.150 | 20.350 | 20.350 | 11,000 |
| 2024-08-16 | 20.300 | 20.600 | 20.150 | 20.350 | 20.350 | 26,001 |
| 2024-08-15 | 20.300 | 20.300 | 20.150 | 20.200 | 20.200 | 4,000 |
| 2024-08-14 | 19.800 | 20.200 | 19.800 | 20.200 | 20.200 | 21,000 |
| 2024-08-13 | 19.800 | 20.000 | 19.600 | 20.000 | 20.000 | 11,444 |
| 2024-08-12 | 20.000 | 20.100 | 19.950 | 20.000 | 20.000 | 19,000 |
| 2024-08-09 | 20.000 | 20.500 | 20.000 | 20.200 | 20.200 | 41,000 |
| 2024-08-08 | 20.000 | 20.500 | 20.000 | 20.350 | 20.350 | 6,000 |
| 2024-08-07 | 20.400 | 20.400 | 20.300 | 20.350 | 20.350 | 24,000 |
| 2024-08-06 | 19.900 | 20.050 | 19.150 | 20.000 | 20.000 | 16,000 |
| 2024-08-05 | 20.100 | 20.100 | 19.100 | 19.900 | 19.900 | 34,003 |
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.