Lily Logistics Development Co., Ltd. (TPE:1443)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.70 (-2.67%)
Jul 30, 2026, 12:25 PM CST
TPE:1443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 27.00 | 27.00 | 26.00 | 26.35 | 26.35 | 0.57% | 7,274 |
| Jul 24, 2026 | 25.50 | 26.20 | 25.50 | 26.20 | 26.20 | - | 17,026 |
| Jul 23, 2026 | 25.65 | 26.45 | 25.25 | 26.20 | 26.20 | 0.77% | 24,011 |
| Jul 22, 2026 | 26.55 | 26.60 | 26.00 | 26.00 | 26.00 | -3.35% | 19,825 |
| Jul 21, 2026 | 26.45 | 26.90 | 26.25 | 26.90 | 26.90 | 0.94% | 7,002 |
| Jul 20, 2026 | 27.05 | 27.40 | 26.45 | 26.65 | 26.65 | -1.48% | 31,646 |
| Jul 17, 2026 | 26.60 | 27.05 | 25.85 | 27.05 | 27.05 | 0.19% | 36,749 |
| Jul 16, 2026 | 26.55 | 27.05 | 26.50 | 27.00 | 27.00 | 1.69% | 12,359 |
| Jul 15, 2026 | 25.90 | 26.95 | 25.90 | 26.55 | 26.55 | 1.53% | 28,803 |
| Jul 14, 2026 | 26.35 | 26.35 | 26.00 | 26.15 | 26.15 | -0.57% | 14,217 |
| Jul 13, 2026 | 26.45 | 26.45 | 26.05 | 26.30 | 26.30 | 0.77% | 9,988 |
| Jul 9, 2026 | 26.00 | 26.15 | 25.85 | 26.10 | 26.10 | -1.14% | 16,644 |
| Jul 8, 2026 | 26.70 | 26.70 | 26.30 | 26.40 | 26.40 | -1.12% | 8,648 |
| Jul 7, 2026 | 26.60 | 26.70 | 26.55 | 26.70 | 26.70 | 1.14% | 3,557 |
| Jul 6, 2026 | 26.95 | 26.95 | 26.00 | 26.40 | 26.40 | 0.19% | 10,130 |
| Jul 3, 2026 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | 0.38% | 4,868 |
| Jul 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 2,002 |
| Jul 1, 2026 | 26.75 | 26.75 | 25.90 | 26.25 | 26.25 | -0.76% | 7,028 |
| Jun 30, 2026 | 25.50 | 26.45 | 25.50 | 26.45 | 26.45 | 1.93% | 16,508 |
| Jun 29, 2026 | 25.95 | 26.05 | 25.80 | 25.95 | 25.95 | 1.17% | 6,008 |
| Jun 26, 2026 | 26.45 | 26.65 | 25.40 | 25.65 | 25.65 | -5.00% | 36,681 |
| Jun 25, 2026 | 26.80 | 27.10 | 26.60 | 27.00 | 27.00 | -0.37% | 22,194 |
| Jun 24, 2026 | 27.10 | 27.10 | 26.80 | 27.10 | 27.10 | -0.91% | 10,230 |
| Jun 23, 2026 | 27.45 | 27.45 | 27.00 | 27.35 | 27.35 | -0.36% | 25,095 |
| Jun 22, 2026 | 28.10 | 28.10 | 27.30 | 27.45 | 27.45 | -1.61% | 14,566 |
| Jun 18, 2026 | 27.30 | 27.95 | 27.25 | 27.90 | 27.90 | 0.72% | 14,912 |
| Jun 17, 2026 | 27.30 | 27.70 | 27.15 | 27.70 | 27.70 | -0.72% | 13,426 |
| Jun 16, 2026 | 27.55 | 27.90 | 27.15 | 27.90 | 27.90 | 1.27% | 23,818 |
| Jun 15, 2026 | 27.00 | 27.55 | 26.95 | 27.55 | 27.55 | 3.18% | 47,314 |
| Jun 12, 2026 | 25.95 | 26.70 | 25.80 | 26.70 | 26.70 | 0.95% | 25,623 |
| Jun 11, 2026 | 25.85 | 26.45 | 25.70 | 26.45 | 26.45 | 0.19% | 27,201 |
| Jun 10, 2026 | 25.90 | 27.25 | 25.90 | 26.40 | 26.40 | 0.19% | 49,008 |
| Jun 9, 2026 | 25.55 | 26.65 | 25.55 | 26.35 | 26.35 | -0.38% | 64,687 |
| Jun 8, 2026 | 25.30 | 27.50 | 25.30 | 26.45 | 26.45 | -2.04% | 36,201 |
| Jun 5, 2026 | 26.55 | 27.10 | 26.10 | 27.00 | 27.00 | 2.27% | 72,507 |
| Jun 4, 2026 | 25.50 | 26.45 | 25.30 | 26.40 | 26.40 | 4.76% | 69,862 |
| Jun 3, 2026 | 26.00 | 26.00 | 24.85 | 25.20 | 25.20 | - | 20,794 |
| Jun 2, 2026 | 25.40 | 25.40 | 24.60 | 25.20 | 25.20 | 0.40% | 30,188 |
| Jun 1, 2026 | 25.15 | 25.20 | 24.80 | 25.10 | 25.10 | -0.20% | 17,468 |
| May 29, 2026 | 25.05 | 25.50 | 25.05 | 25.15 | 25.15 | -0.20% | 21,281 |
| May 28, 2026 | 26.25 | 26.35 | 24.90 | 25.20 | 25.20 | 0.40% | 31,000 |
| May 27, 2026 | 25.35 | 25.35 | 24.50 | 25.10 | 25.10 | -1.38% | 31,001 |
| May 26, 2026 | 25.90 | 25.90 | 24.70 | 25.45 | 25.45 | -1.74% | 23,168 |
| May 25, 2026 | 26.50 | 26.50 | 25.40 | 25.90 | 25.90 | -0.77% | 13,982 |
| May 22, 2026 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | -1.32% | 11,100 |
| May 21, 2026 | 26.25 | 26.50 | 26.25 | 26.45 | 26.45 | - | 17,114 |
| May 20, 2026 | 26.15 | 26.45 | 26.05 | 26.45 | 26.45 | -0.19% | 19,347 |
| May 19, 2026 | 26.15 | 26.50 | 26.05 | 26.50 | 26.50 | 0.76% | 29,023 |