LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.200	19.200	18.600	18.700	18.700	13,000
2022-05-16	18.650	18.850	18.650	18.850	18.850	6,000
2022-05-13	18.600	19.200	18.500	18.650	18.650	25,000
2022-05-12	18.300	19.000	18.200	18.600	18.600	36,026
2022-05-11	18.600	18.900	18.600	18.800	18.800	8,000
2022-05-10	18.800	18.950	18.700	18.950	18.950	17,000
2022-05-09	19.000	19.400	18.750	19.000	19.000	18,000
2022-05-06	19.500	19.600	19.250	19.300	19.300	9,000
2022-05-05	19.850	19.850	19.250	19.700	19.700	25,000
2022-05-04	19.250	19.800	19.200	19.200	19.200	49,000
2022-05-03	19.900	20.000	19.300	19.550	19.550	62,025
2022-04-29	20.250	20.600	19.800	19.900	19.900	60,000
2022-04-28	20.500	20.650	20.200	20.250	20.250	34,000
2022-04-27	20.750	20.750	20.000	20.400	20.400	53,000
2022-04-26	20.300	20.650	19.900	20.400	20.400	44,016
2022-04-25	20.550	21.000	20.200	20.250	20.250	47,000
2022-04-22	20.850	21.250	20.850	21.150	21.150	24,000
2022-04-21	21.400	21.750	21.300	21.400	21.400	17,000
2022-04-20	21.450	21.450	21.300	21.400	21.400	23,000
2022-04-19	21.350	21.450	21.300	21.450	21.450	12,251
2022-04-18	21.600	21.700	21.400	21.450	21.450	31,000
2022-04-15	21.800	22.250	21.600	21.800	21.800	26,000
2022-04-14	22.400	22.400	21.600	22.100	22.100	72,000
2022-04-13	22.700	22.900	22.300	22.350	22.350	36,000
2022-04-12	22.750	22.950	22.200	22.300	22.300	13,000
2022-04-11	22.900	22.900	22.050	22.150	22.150	27,000
2022-04-08	22.900	23.000	22.800	22.800	22.800	46,910
2022-04-07	23.950	23.950	22.900	22.900	22.900	20,000
2022-04-06	23.750	23.750	23.300	23.650	23.650	5,000
2022-04-01	24.000	24.000	22.600	23.300	23.300	88,022
2022-03-31	23.800	24.000	23.200	24.000	24.000	264,743
2022-03-30	23.300	23.400	22.950	23.400	23.400	54,000
2022-03-29	22.900	23.350	22.650	23.000	23.000	33,404
2022-03-28	23.200	23.200	22.600	22.900	22.900	26,000
2022-03-25	23.200	23.300	22.800	23.000	23.000	26,000
2022-03-24	22.600	22.650	22.000	22.650	22.650	57,000
2022-03-23	22.350	22.650	22.100	22.450	22.450	30,001
2022-03-22	22.900	22.950	22.150	22.350	22.350	11,000
2022-03-21	22.500	22.500	22.200	22.350	22.350	46,000
2022-03-18	22.050	22.400	22.050	22.250	22.250	13,000
2022-03-17	22.200	22.700	21.500	22.300	22.300	45,000
2022-03-16	22.150	22.300	22.050	22.200	22.200	41,000
2022-03-15	22.550	22.900	22.100	22.150	22.150	51,001
2022-03-14	22.850	22.950	22.850	22.950	22.950	9,002
2022-03-11	23.000	23.000	22.500	22.850	22.850	21,000
2022-03-10	23.200	23.200	22.800	23.100	23.100	15,000
2022-03-09	23.300	23.300	22.300	22.800	22.800	30,000
2022-03-08	22.500	22.950	22.100	22.500	22.500	46,000
2022-03-07	23.150	23.150	22.300	22.450	22.450	64,000
2022-03-04	22.700	23.250	22.500	22.700	22.700	33,003
2022-03-03	23.100	23.650	22.900	23.050	23.050	36,010
2022-03-02	23.250	23.250	23.100	23.100	23.100	9,000
2022-03-01	24.000	24.000	23.000	23.250	23.250	29,004
2022-02-25	23.200	23.600	22.800	23.000	23.000	63,003
2022-02-24	23.700	23.700	22.850	23.200	23.200	41,000
2022-02-23	24.000	24.000	23.700	23.700	23.700	8,514
2022-02-22	23.350	23.650	23.000	23.350	23.350	32,745
2022-02-21	24.600	24.600	23.800	24.000	24.000	30,000
2022-02-18	23.800	23.950	23.700	23.950	23.950	19,000
2022-02-17	23.650	24.550	23.650	23.900	23.900	87,000

← NewerPage 19 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.