Lily Logistics Development Co., Ltd. (TPE:1443)
Taiwan · Delayed Price · Currency is TWD 22.55
-0.55 (-2.38%)
Oct 8, 2026, 1:30 PM CST
TPE:1443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.05 | 23.05 | 22.30 | 22.55 | 22.55 | -2.38% | 22,262 |
| Oct 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.91% | 2,155 |
| Oct 6, 2026 | 22.80 | 23.55 | 22.80 | 23.55 | 23.55 | 2.17% | 26,006 |
| Oct 5, 2026 | 22.95 | 23.30 | 22.45 | 23.05 | 23.05 | 0.88% | 13,277 |
| Oct 2, 2026 | 23.00 | 23.40 | 22.85 | 22.85 | 22.85 | -2.14% | 17,061 |
| Oct 1, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.43% | 2,001 |
| Sep 30, 2026 | 22.85 | 23.65 | 22.85 | 23.45 | 23.45 | 1.96% | 15,618 |
| Sep 29, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.22% | 8,001 |
| Sep 24, 2026 | 23.05 | 23.10 | 23.05 | 23.05 | 23.05 | -0.43% | 14,112 |
| Sep 23, 2026 | 22.95 | 23.35 | 22.90 | 23.15 | 23.15 | -0.86% | 26,043 |
| Sep 22, 2026 | 24.00 | 24.00 | 23.35 | 23.35 | 23.35 | -1.89% | 4,808 |
| Sep 21, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 1.28% | 2,003 |
| Sep 18, 2026 | 23.95 | 23.95 | 23.45 | 23.50 | 23.50 | 0.64% | 9,502 |
| Sep 17, 2026 | 23.00 | 23.35 | 22.85 | 23.35 | 23.35 | 1.30% | 11,647 |
| Sep 16, 2026 | 23.00 | 23.35 | 23.00 | 23.05 | 23.05 | 0.22% | 8,431 |
| Sep 15, 2026 | 22.75 | 23.10 | 22.55 | 23.00 | 23.00 | -1.29% | 7,032 |
| Sep 14, 2026 | 23.00 | 23.40 | 22.50 | 23.30 | 23.30 | -0.85% | 25,260 |
| Sep 11, 2026 | 23.50 | 23.95 | 23.50 | 23.50 | 23.50 | -1.26% | 25,199 |
| Sep 10, 2026 | 23.65 | 23.80 | 23.65 | 23.80 | 23.80 | -0.21% | 15,006 |
| Sep 9, 2026 | 24.25 | 24.25 | 23.80 | 23.85 | 23.85 | 0.85% | 9,340 |
| Sep 8, 2026 | 23.40 | 23.80 | 23.40 | 23.65 | 23.65 | -0.63% | 7,925 |
| Sep 7, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 0.42% | 10,003 |
| Sep 4, 2026 | 23.75 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 19,139 |
| Sep 3, 2026 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | - | 13,022 |
| Sep 2, 2026 | 24.85 | 24.85 | 23.65 | 23.80 | 23.80 | 0.42% | 34,161 |
| Sep 1, 2026 | 23.85 | 23.85 | 23.50 | 23.70 | 23.70 | -2.67% | 65,027 |
| Aug 31, 2026 | 24.50 | 24.50 | 24.30 | 24.35 | 24.35 | -2.21% | 11,071 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 4,525 |
| Aug 27, 2026 | 25.15 | 25.30 | 25.00 | 25.00 | 25.00 | -0.60% | 4,002 |
| Aug 26, 2026 | 25.10 | 25.15 | 25.05 | 25.15 | 25.15 | 0.20% | 8,201 |
| Aug 25, 2026 | 25.35 | 25.35 | 25.10 | 25.10 | 25.10 | -0.40% | 3,073 |
| Aug 24, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | 0.20% | 20,264 |
| Aug 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.62% | 4,223 |
| Aug 20, 2026 | 24.75 | 24.75 | 24.70 | 24.75 | 24.75 | 2.48% | 6,144 |
| Aug 19, 2026 | 24.45 | 24.95 | 23.75 | 24.15 | 24.15 | -2.03% | 17,748 |
| Aug 18, 2026 | 24.70 | 24.95 | 24.65 | 24.65 | 24.65 | -1.60% | 12,441 |
| Aug 17, 2026 | 25.00 | 25.05 | 24.85 | 25.05 | 25.05 | -0.20% | 7,210 |
| Aug 14, 2026 | 25.30 | 25.35 | 25.10 | 25.10 | 25.10 | -1.76% | 10,432 |
| Aug 13, 2026 | 25.90 | 25.90 | 25.25 | 25.55 | 25.55 | -0.78% | 14,053 |
| Aug 12, 2026 | 25.75 | 25.90 | 25.60 | 25.75 | 25.75 | -1.15% | 4,350 |
| Aug 10, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 26.05 | 1.76% | 6,516 |
| Aug 7, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | -0.78% | 2,976 |
| Aug 6, 2026 | 25.75 | 25.85 | 25.60 | 25.80 | 25.80 | 0.19% | 22,007 |
| Aug 5, 2026 | 25.70 | 26.45 | 25.70 | 25.75 | 25.75 | -0.39% | 9,049 |
| Aug 4, 2026 | 25.55 | 26.35 | 25.50 | 25.85 | 25.85 | -2.45% | 29,078 |
| Aug 3, 2026 | 25.55 | 26.65 | 25.55 | 26.50 | 26.50 | 0.95% | 16,062 |
| Jul 31, 2026 | 26.35 | 26.40 | 25.75 | 26.25 | 26.25 | 2.14% | 7,358 |
| Jul 30, 2026 | 26.35 | 26.35 | 25.40 | 25.70 | 25.70 | -1.91% | 17,002 |
| Jul 29, 2026 | 26.40 | 26.55 | 25.50 | 26.20 | 26.20 | 1.55% | 53,800 |
| Jul 28, 2026 | 26.00 | 26.00 | 25.45 | 25.80 | 25.80 | -2.09% | 11,005 |