Lily Logistics Development Co., Ltd. (TPE:1443)
Taiwan · Delayed Price · Currency is TWD 25.15
-0.05 (-0.20%)
May 29, 2026, 1:30 PM CST
TPE:1443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 27.15 | 27.15 | 25.85 | 26.30 | 26.30 | 0.38% | 21,191 |
| May 15, 2026 | 26.95 | 26.95 | 26.10 | 26.20 | 26.20 | -0.57% | 27,460 |
| May 14, 2026 | 26.80 | 27.10 | 26.35 | 26.35 | 26.35 | -1.68% | 46,387 |
| May 13, 2026 | 26.75 | 26.95 | 26.25 | 26.80 | 26.80 | -1.11% | 28,004 |
| May 12, 2026 | 27.70 | 27.70 | 27.05 | 27.10 | 27.10 | -1.81% | 19,703 |
| May 11, 2026 | 27.40 | 27.60 | 26.90 | 27.60 | 27.60 | 2.99% | 30,731 |
| May 8, 2026 | 26.70 | 26.90 | 26.35 | 26.80 | 26.80 | 4.08% | 40,110 |
| May 7, 2026 | 23.85 | 25.75 | 23.85 | 25.75 | 25.75 | 8.19% | 128,943 |
| May 6, 2026 | 22.95 | 23.95 | 22.40 | 23.80 | 23.80 | 6.25% | 69,740 |
| May 5, 2026 | 22.10 | 22.45 | 22.05 | 22.40 | 22.40 | 1.59% | 72,078 |
| May 4, 2026 | 21.50 | 22.50 | 21.20 | 22.05 | 22.05 | 4.01% | 55,793 |
| Apr 30, 2026 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | -0.47% | 25,231 |
| Apr 29, 2026 | 21.80 | 21.80 | 20.80 | 21.30 | 21.30 | -0.93% | 106,408 |
| Apr 28, 2026 | 22.50 | 22.50 | 21.15 | 21.50 | 21.50 | -1.38% | 55,130 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | -0.46% | 17,028 |
| Apr 24, 2026 | 22.35 | 22.35 | 21.80 | 21.90 | 21.90 | -2.45% | 28,214 |
| Apr 23, 2026 | 23.60 | 23.65 | 22.15 | 22.45 | 22.45 | -5.27% | 53,706 |
| Apr 22, 2026 | 24.05 | 24.05 | 23.60 | 23.70 | 23.70 | -0.84% | 25,228 |
| Apr 21, 2026 | 24.00 | 24.10 | 23.85 | 23.90 | 23.90 | -0.62% | 10,647 |
| Apr 20, 2026 | 24.25 | 24.35 | 23.75 | 24.05 | 24.05 | 0.21% | 11,234 |
| Apr 17, 2026 | 24.45 | 24.60 | 23.40 | 24.00 | 24.00 | -1.23% | 86,741 |
| Apr 16, 2026 | 24.15 | 24.35 | 23.20 | 24.30 | 24.30 | 2.32% | 75,801 |
| Apr 15, 2026 | 23.20 | 23.75 | 23.05 | 23.75 | 23.75 | 2.15% | 72,049 |
| Apr 14, 2026 | 23.75 | 23.75 | 23.15 | 23.25 | 23.25 | 0.87% | 38,272 |
| Apr 13, 2026 | 22.90 | 23.10 | 22.90 | 23.05 | 23.05 | 0.66% | 8,533 |
| Apr 10, 2026 | 23.05 | 23.10 | 22.60 | 22.90 | 22.90 | -2.97% | 43,620 |
| Apr 9, 2026 | 23.55 | 23.60 | 23.20 | 23.60 | 23.60 | -1.05% | 13,569 |
| Apr 8, 2026 | 22.60 | 24.05 | 22.60 | 23.85 | 23.85 | 6.95% | 27,663 |
| Apr 7, 2026 | 22.65 | 22.65 | 22.30 | 22.30 | 22.30 | - | 3,017 |
| Apr 2, 2026 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | -3.04% | 15,010 |
| Apr 1, 2026 | 23.15 | 23.65 | 23.00 | 23.00 | 23.00 | 2.68% | 34,003 |
| Mar 31, 2026 | 23.30 | 23.35 | 22.10 | 22.40 | 22.40 | -4.07% | 57,059 |
| Mar 30, 2026 | 23.60 | 23.95 | 23.35 | 23.35 | 23.35 | -3.51% | 27,039 |
| Mar 27, 2026 | 24.45 | 24.45 | 24.05 | 24.20 | 24.20 | -0.41% | 34,071 |
| Mar 26, 2026 | 25.75 | 25.75 | 24.30 | 24.30 | 24.30 | -1.02% | 7,546 |
| Mar 25, 2026 | 24.95 | 24.95 | 24.30 | 24.55 | 24.55 | 1.66% | 5,444 |
| Mar 23, 2026 | 24.15 | 24.30 | 24.15 | 24.15 | 24.15 | -1.23% | 6,327 |
| Mar 20, 2026 | 24.45 | 24.50 | 24.35 | 24.45 | 24.45 | 0.41% | 17,231 |
| Mar 19, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | -0.81% | 5,285 |
| Mar 18, 2026 | 24.80 | 24.80 | 24.50 | 24.55 | 24.55 | 0.41% | 15,014 |
| Mar 17, 2026 | 24.60 | 24.70 | 24.40 | 24.45 | 24.45 | -0.61% | 20,503 |