LIWANLI Innovation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.650	24.950	24.200	24.600	24.600	66,001
2022-02-15	24.250	25.050	24.100	24.650	24.650	305,814
2022-02-14	23.800	23.850	23.100	23.800	23.800	102,000
2022-02-11	23.900	23.900	23.250	23.400	23.400	20,000
2022-02-10	23.500	24.000	23.200	23.450	23.450	36,003
2022-02-09	24.200	24.200	23.300	23.700	23.700	42,000
2022-02-08	23.100	23.700	23.100	23.600	23.600	23,743
2022-02-07	22.950	23.400	22.500	23.100	23.100	67,000
2022-01-26	22.150	23.000	21.650	22.400	22.400	81,000
2022-01-25	23.000	23.000	22.050	22.150	22.150	31,002
2022-01-24	22.450	22.450	20.800	22.450	22.450	57,000
2022-01-21	22.700	22.700	22.300	22.450	22.450	40,005
2022-01-20	22.900	23.100	22.650	22.900	22.900	26,000
2022-01-19	22.500	23.100	22.500	22.950	22.950	25,000
2022-01-18	23.050	23.050	22.800	22.850	22.850	23,000
2022-01-17	23.000	23.050	22.550	23.050	23.050	16,085
2022-01-14	23.000	23.200	22.350	22.550	22.550	160,600
2022-01-13	23.050	23.250	23.000	23.050	23.050	46,000
2022-01-12	23.700	23.700	23.000	23.200	23.200	102,001
2022-01-11	23.700	23.700	23.300	23.300	23.300	97,190
2022-01-10	23.200	24.050	23.150	23.700	23.700	44,000
2022-01-07	24.450	24.500	23.650	23.650	23.650	122,000
2022-01-06	24.300	24.400	24.150	24.250	24.250	45,000
2022-01-05	24.500	24.650	24.200	24.300	24.300	87,000
2022-01-04	24.800	25.150	24.600	24.700	24.700	107,000
2022-01-03	26.000	26.200	24.500	24.700	24.700	301,005
2021-12-30	25.100	26.900	25.000	25.800	25.800	935,000
2021-12-29	24.900	25.150	24.500	24.800	24.800	95,257
2021-12-28	24.950	25.000	24.400	24.900	24.900	86,203
2021-12-27	25.000	25.150	24.450	24.650	24.650	153,116
2021-12-24	24.800	25.000	24.600	24.850	24.850	65,000
2021-12-23	24.950	25.000	24.400	24.650	24.650	179,000
2021-12-22	24.150	24.650	23.900	24.650	24.650	154,000
2021-12-21	24.000	24.000	23.600	23.900	23.900	75,000
2021-12-20	23.750	24.150	23.200	23.600	23.600	72,060
2021-12-17	23.950	24.000	23.650	23.750	23.750	66,001
2021-12-16	24.450	24.450	23.850	24.100	24.100	69,000
2021-12-15	24.000	24.350	23.850	24.100	24.100	29,000
2021-12-14	24.550	24.550	23.600	23.850	23.850	105,000
2021-12-13	24.100	24.550	24.100	24.400	24.400	143,023
2021-12-10	23.700	24.200	23.700	24.100	24.100	58,000
2021-12-09	24.400	24.400	23.800	24.000	24.000	309,000
2021-12-08	24.600	24.800	24.500	24.500	24.500	146,000
2021-12-07	24.900	24.900	24.400	24.600	24.600	130,000
2021-12-06	24.750	24.750	24.400	24.600	24.600	142,000
2021-12-03	25.000	25.100	24.500	24.750	24.750	157,014
2021-12-02	25.200	26.150	24.650	24.700	24.700	240,020
2021-12-01	24.900	25.000	24.300	24.600	24.600	368,020
2021-11-30	25.150	25.350	24.650	25.000	25.000	136,000
2021-11-29	25.000	25.500	24.700	25.100	25.100	154,000
2021-11-26	26.000	26.000	25.500	25.500	25.500	123,000
2021-11-25	25.700	26.300	25.700	25.800	25.800	123,020
2021-11-24	26.400	26.400	25.550	26.000	26.000	68,000
2021-11-23	26.450	26.450	25.700	25.700	25.700	119,000
2021-11-22	26.100	26.550	25.900	26.050	26.050	131,000
2021-11-19	26.500	26.500	25.900	26.050	26.050	249,000
2021-11-18	26.750	26.750	26.150	26.500	26.500	131,000
2021-11-17	26.150	26.650	26.050	26.650	26.650	147,000
2021-11-16	27.050	27.050	25.900	26.000	26.000	199,500
2021-11-15	27.500	27.600	26.500	26.750	26.750	422,066

← NewerPage 20 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.