LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 70.40
-5.10 (-6.75%)
May 8, 2026, 1:30 PM CST
LIWANLI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76.00 | 76.00 | 69.00 | 70.40 | 70.40 | -6.75% | 672,318 |
| May 7, 2026 | 74.10 | 78.60 | 73.80 | 75.50 | 75.50 | 2.30% | 1,457,553 |
| May 6, 2026 | 73.00 | 73.80 | 70.30 | 73.80 | 73.80 | 9.99% | 1,700,424 |
| May 5, 2026 | 66.40 | 67.90 | 65.70 | 67.10 | 67.10 | 0.60% | 196,700 |
| May 4, 2026 | 66.20 | 68.80 | 65.60 | 66.70 | 66.70 | 1.06% | 314,312 |
| Apr 30, 2026 | 67.90 | 68.20 | 66.00 | 66.00 | 66.00 | -1.93% | 258,503 |
| Apr 29, 2026 | 69.10 | 69.10 | 65.00 | 67.30 | 67.30 | -4.27% | 758,581 |
| Apr 28, 2026 | 78.10 | 80.70 | 70.30 | 70.30 | 70.30 | -9.99% | 1,912,455 |
| Apr 27, 2026 | 73.60 | 78.10 | 73.10 | 78.10 | 78.10 | 10.00% | 707,994 |
| Apr 24, 2026 | 70.70 | 74.00 | 68.50 | 71.00 | 71.00 | 2.75% | 403,325 |
| Apr 23, 2026 | 73.60 | 73.60 | 65.70 | 69.10 | 69.10 | -4.03% | 429,733 |
| Apr 22, 2026 | 77.00 | 78.20 | 72.00 | 72.00 | 72.00 | -4.00% | 605,043 |
| Apr 21, 2026 | 73.00 | 75.00 | 72.30 | 75.00 | 75.00 | 1.63% | 413,534 |
| Apr 20, 2026 | 77.90 | 78.40 | 72.90 | 73.80 | 73.80 | -2.51% | 799,895 |
| Apr 17, 2026 | 73.20 | 77.50 | 71.90 | 75.70 | 75.70 | 3.42% | 993,547 |
| Apr 16, 2026 | 68.00 | 73.20 | 67.60 | 73.20 | 73.20 | 9.91% | 517,409 |
| Apr 15, 2026 | 72.20 | 72.30 | 66.20 | 66.60 | 66.60 | -5.93% | 550,710 |
| Apr 14, 2026 | 74.30 | 75.20 | 70.80 | 70.80 | 70.80 | -1.94% | 536,422 |
| Apr 13, 2026 | 76.50 | 78.10 | 71.70 | 72.20 | 72.20 | -3.99% | 1,767,035 |
| Apr 10, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 9.94% | 185,218 |
| Apr 9, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 9.97% | 259,110 |
| Apr 8, 2026 | 59.70 | 65.60 | 59.20 | 62.20 | 62.20 | 2.47% | 1,044,922 |
| Apr 7, 2026 | 67.40 | 71.80 | 60.70 | 60.70 | 60.70 | -9.94% | 794,926 |
| Apr 2, 2026 | 77.20 | 81.70 | 67.40 | 67.40 | 67.40 | -9.29% | 2,510,579 |
| Apr 1, 2026 | 72.30 | 74.30 | 71.20 | 74.30 | 74.30 | 9.91% | 443,411 |
| Mar 31, 2026 | 68.90 | 73.70 | 66.90 | 67.60 | 67.60 | -1.02% | 320,887 |
| Mar 30, 2026 | 61.60 | 68.30 | 60.00 | 68.30 | 68.30 | 9.98% | 113,777 |
| Mar 27, 2026 | 63.30 | 63.30 | 58.50 | 62.10 | 62.10 | -4.46% | 239,540 |
| Mar 26, 2026 | 65.00 | 69.50 | 65.00 | 65.00 | 65.00 | - | 161,130 |
| Mar 25, 2026 | 64.50 | 67.80 | 63.40 | 65.00 | 65.00 | 1.25% | 195,956 |
| Mar 24, 2026 | 71.00 | 71.00 | 64.20 | 64.20 | 64.20 | -9.96% | 349,065 |
| Mar 23, 2026 | 75.00 | 75.00 | 71.30 | 71.30 | 71.30 | -9.97% | 339,707 |
| Mar 20, 2026 | 90.00 | 90.00 | 77.70 | 79.20 | 79.20 | -7.91% | 246,238 |
| Mar 19, 2026 | 87.00 | 87.00 | 82.00 | 86.00 | 86.00 | -4.76% | 380,401 |
| Mar 18, 2026 | 87.30 | 96.00 | 87.30 | 90.30 | 90.30 | 3.44% | 472,735 |
| Mar 17, 2026 | 87.20 | 87.30 | 87.20 | 87.30 | 87.30 | 9.95% | 321,642 |
| Mar 16, 2026 | 73.00 | 79.40 | 73.00 | 79.40 | 79.40 | 9.97% | 415,518 |
| Mar 13, 2026 | 65.00 | 72.20 | 62.70 | 72.20 | 72.20 | 9.89% | 930,306 |
| Mar 12, 2026 | 64.40 | 65.70 | 62.60 | 65.70 | 65.70 | 9.87% | 1,103,639 |
| Mar 11, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 9.93% | 597,791 |
| Mar 10, 2026 | 54.10 | 54.40 | 50.60 | 54.40 | 54.40 | 9.90% | 2,299,722 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.55 | 49.50 | 49.50 | 10.00% | 851,255 |
| Mar 6, 2026 | 45.00 | 45.00 | 43.30 | 45.00 | 45.00 | 9.89% | 925,631 |
| Mar 5, 2026 | 42.00 | 44.40 | 40.30 | 40.95 | 40.95 | -1.33% | 1,105,544 |
| Mar 4, 2026 | 36.75 | 41.50 | 36.75 | 41.50 | 41.50 | 9.93% | 706,884 |
| Mar 3, 2026 | 45.85 | 45.85 | 37.55 | 37.75 | 37.75 | -9.47% | 1,540,830 |
| Mar 2, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 9.88% | 132,520 |
| Feb 26, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 260,798 |
| Feb 25, 2026 | 32.00 | 34.50 | 31.85 | 34.50 | 34.50 | 9.87% | 381,006 |
| Feb 24, 2026 | 31.90 | 31.90 | 31.00 | 31.40 | 31.40 | -0.16% | 79,460 |