LIWANLI Innovation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.000	20.000	20.000	20.000	20.000	1,000
2022-11-03	19.700	19.700	19.700	19.700	19.700	5,000
2022-11-02	20.000	20.000	19.250	19.700	19.700	3,000
2022-11-01	19.950	19.950	19.950	19.950	19.950	1,000
2022-10-31	19.900	19.900	19.600	19.700	19.700	3,000
2022-10-28	19.950	19.950	19.800	19.800	19.800	9,000
2022-10-27	19.800	19.800	19.800	19.800	19.800	5,000
2022-10-26	20.000	20.000	19.000	19.400	19.400	8,000
2022-10-25	19.500	19.500	19.050	19.400	19.400	6,000
2022-10-24	19.350	19.650	18.950	19.400	19.400	13,000
2022-10-21	19.250	19.800	18.950	18.950	18.950	5,052
2022-10-20	19.750	19.800	19.550	19.550	19.550	3,000
2022-10-19	20.050	20.100	19.850	19.850	19.850	4,000
2022-10-18	19.750	19.750	19.500	19.500	19.500	2,000
2022-10-17	19.650	19.650	19.000	19.200	19.200	7,000
2022-10-14	21.000	21.000	19.650	19.650	19.650	216,486
2022-10-13	20.600	20.600	19.900	20.000	20.000	17,000
2022-10-12	20.000	20.000	19.200	20.000	20.000	7,743
2022-10-11	20.250	20.500	20.250	20.500	20.500	202,000
2022-10-07	20.250	20.250	19.400	20.250	20.250	5,000
2022-10-06	20.550	20.650	19.700	20.500	20.500	19,000
2022-10-05	20.650	20.650	20.200	20.550	20.550	157,000
2022-10-04	20.500	20.800	20.000	20.750	20.750	24,230
2022-10-03	21.400	21.400	20.150	20.500	20.500	158,000
2022-09-30	21.100	21.400	20.750	21.400	21.400	167,052
2022-09-29	20.500	21.700	20.400	21.150	21.150	114,000
2022-09-28	20.300	20.500	19.800	20.200	20.200	50,000
2022-09-27	20.400	20.500	19.900	20.300	20.300	55,123
2022-09-26	20.000	20.150	19.600	19.900	19.900	437,000
2022-09-23	19.950	20.500	19.750	20.200	20.200	424,000
2022-09-22	19.150	19.800	19.150	19.800	19.800	28,000
2022-09-21	19.900	19.900	19.300	19.700	19.700	370,000
2022-09-20	19.450	19.850	19.450	19.800	19.800	58,001
2022-09-19	19.250	19.400	19.050	19.400	19.400	379,000
2022-09-16	18.550	19.200	18.550	19.050	19.050	229,000
2022-09-15	18.450	18.900	18.450	18.900	18.900	9,000
2022-09-14	19.650	19.650	18.600	18.850	18.850	18,000
2022-09-13	18.950	18.950	18.800	18.850	18.850	8,026
2022-09-12	19.100	19.100	18.650	18.950	18.950	6,000
2022-09-08	18.850	18.850	18.850	18.850	18.850	16,000
2022-09-07	18.600	18.950	18.400	18.550	18.550	21,000
2022-09-06	19.250	19.250	18.800	18.900	18.900	7,486
2022-09-05	19.150	19.150	18.900	18.900	18.900	7,101
2022-09-02	19.500	19.500	19.000	19.150	19.150	8,000
2022-09-01	19.000	19.150	18.800	18.950	18.950	28,000
2022-08-31	19.400	19.400	19.150	19.150	19.150	5,000
2022-08-30	19.000	19.400	18.900	19.400	19.400	15,000
2022-08-29	19.100	19.150	18.950	19.150	19.150	20,000
2022-08-26	19.200	19.200	19.150	19.200	19.200	5,000
2022-08-25	19.100	19.300	19.050	19.250	19.250	25,000
2022-08-24	19.650	19.650	19.100	19.150	19.150	329,786
2022-08-23	19.500	19.500	19.400	19.400	19.400	6,000
2022-08-22	19.750	20.100	19.500	19.500	19.500	20,000
2022-08-19	19.400	19.900	19.250	19.350	19.350	375,000
2022-08-18	19.150	19.350	19.150	19.300	19.300	17,000
2022-08-17	19.250	19.250	19.100	19.200	19.200	17,000
2022-08-16	19.250	19.250	19.000	19.200	19.200	10,000
2022-08-15	19.050	19.250	19.000	19.100	19.100	21,000
2022-08-12	19.150	19.200	19.050	19.200	19.200	26,000
2022-08-11	19.300	19.300	19.050	19.200	19.200	30,000

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.