LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 45.90
-2.10 (-4.38%)
Jul 30, 2026, 12:41 PM CST
LIWANLI Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 49.20 | 49.20 | 45.40 | 46.00 | - | -4.17% | 51,101 |
| Jul 29, 2026 | 51.20 | 51.20 | 45.55 | 48.00 | 48.00 | -5.14% | 132,550 |
| Jul 28, 2026 | 51.50 | 51.90 | 49.90 | 50.60 | 50.60 | -4.53% | 72,672 |
| Jul 27, 2026 | 53.40 | 53.40 | 51.00 | 53.00 | 53.00 | -2.21% | 101,534 |
| Jul 24, 2026 | 54.50 | 55.40 | 53.20 | 54.20 | 54.20 | -1.63% | 46,346 |
| Jul 23, 2026 | 54.30 | 56.00 | 54.30 | 55.10 | 55.10 | - | 70,752 |
| Jul 22, 2026 | 54.90 | 56.60 | 54.70 | 55.10 | 55.10 | 0.36% | 42,050 |
| Jul 21, 2026 | 54.10 | 55.50 | 53.50 | 54.90 | 54.90 | -0.18% | 83,227 |
| Jul 20, 2026 | 56.90 | 56.90 | 53.80 | 55.00 | 55.00 | -0.90% | 138,731 |
| Jul 17, 2026 | 56.60 | 60.80 | 55.00 | 55.50 | 55.50 | -6.72% | 64,441 |
| Jul 16, 2026 | 59.80 | 60.30 | 59.40 | 59.50 | 59.50 | -1.16% | 22,104 |
| Jul 15, 2026 | 57.70 | 60.60 | 57.30 | 60.20 | 60.20 | 2.03% | 73,859 |
| Jul 14, 2026 | 61.20 | 61.20 | 57.00 | 59.00 | 59.00 | -2.16% | 104,295 |
| Jul 13, 2026 | 63.40 | 63.40 | 60.20 | 60.30 | 60.30 | -4.89% | 62,484 |
| Jul 9, 2026 | 61.90 | 64.50 | 61.30 | 63.40 | 63.40 | 3.59% | 26,335 |
| Jul 8, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 0.33% | 35,666 |
| Jul 7, 2026 | 62.90 | 62.90 | 60.10 | 61.00 | 61.00 | -4.09% | 80,832 |
| Jul 6, 2026 | 63.00 | 65.20 | 63.00 | 63.60 | 63.60 | -1.09% | 47,943 |
| Jul 3, 2026 | 62.20 | 64.40 | 61.30 | 64.30 | 64.30 | 4.89% | 57,533 |
| Jul 2, 2026 | 59.50 | 61.30 | 59.40 | 61.30 | 61.30 | 1.16% | 47,261 |
| Jul 1, 2026 | 61.80 | 61.90 | 60.30 | 60.60 | 60.60 | -3.50% | 64,338 |
| Jun 30, 2026 | 63.10 | 63.10 | 62.20 | 62.80 | 62.80 | 0.16% | 53,974 |
| Jun 29, 2026 | 63.90 | 63.90 | 62.40 | 62.70 | 62.70 | 1.79% | 50,259 |
| Jun 26, 2026 | 64.80 | 65.00 | 61.60 | 61.60 | 61.60 | -4.94% | 112,733 |
| Jun 25, 2026 | 66.80 | 67.60 | 65.60 | 65.60 | 64.80 | -0.61% | 93,713 |
| Jun 24, 2026 | 66.10 | 66.50 | 65.50 | 66.00 | 65.20 | -0.15% | 82,869 |
| Jun 23, 2026 | 67.80 | 67.80 | 66.00 | 66.10 | 65.29 | -0.60% | 84,806 |
| Jun 22, 2026 | 67.40 | 67.70 | 66.30 | 66.50 | 65.69 | -1.77% | 161,160 |
| Jun 18, 2026 | 68.00 | 68.60 | 67.00 | 67.70 | 66.87 | -0.15% | 126,076 |
| Jun 17, 2026 | 68.20 | 69.00 | 67.60 | 67.80 | 66.97 | 0.15% | 109,172 |
| Jun 16, 2026 | 67.60 | 69.00 | 67.60 | 67.70 | 66.87 | 0.74% | 111,167 |
| Jun 15, 2026 | 68.70 | 69.10 | 67.10 | 67.20 | 66.38 | -1.18% | 139,080 |
| Jun 12, 2026 | 68.20 | 69.00 | 67.70 | 68.00 | 67.17 | 1.19% | 121,033 |
| Jun 11, 2026 | 68.50 | 68.50 | 64.50 | 67.20 | 66.38 | -0.88% | 260,132 |
| Jun 10, 2026 | 69.70 | 72.00 | 67.80 | 67.80 | 66.97 | -3.83% | 380,657 |
| Jun 9, 2026 | 75.70 | 76.00 | 70.50 | 70.50 | 69.64 | -6.62% | 723,728 |
| Jun 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.58 | -9.90% | 405,806 |
| Jun 5, 2026 | 83.00 | 83.90 | 75.30 | 83.80 | 82.78 | 0.24% | 1,631,443 |
| Jun 4, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 82.58 | 10.00% | 598,620 |
| Jun 3, 2026 | 72.30 | 76.00 | 70.50 | 76.00 | 75.07 | 5.56% | 618,084 |
| Jun 2, 2026 | 68.50 | 72.90 | 67.40 | 72.00 | 71.12 | 5.11% | 542,169 |
| Jun 1, 2026 | 66.70 | 68.90 | 66.70 | 68.50 | 67.66 | 2.54% | 208,882 |
| May 29, 2026 | 67.70 | 68.70 | 66.10 | 66.80 | 65.99 | -1.04% | 278,014 |
| May 28, 2026 | 69.50 | 69.50 | 66.00 | 67.50 | 66.68 | -0.15% | 231,470 |
| May 27, 2026 | 69.70 | 74.80 | 67.50 | 67.60 | 66.78 | -1.02% | 446,158 |
| May 26, 2026 | 69.50 | 69.50 | 67.70 | 68.30 | 67.47 | -1.01% | 159,608 |
| May 25, 2026 | 70.00 | 70.00 | 67.50 | 69.00 | 68.16 | 2.07% | 353,813 |
| May 22, 2026 | 66.80 | 68.50 | 66.80 | 67.60 | 66.78 | 1.20% | 194,889 |
| May 21, 2026 | 67.70 | 69.10 | 66.50 | 66.80 | 65.99 | 0.30% | 152,204 |
| May 20, 2026 | 67.00 | 68.40 | 66.10 | 66.60 | 65.79 | 0.60% | 159,202 |