LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 51.50
-2.20 (-4.10%)
Aug 19, 2026, 1:30 PM CST
LIWANLI Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 53.70 | 53.70 | 51.40 | 51.50 | 51.50 | -4.10% | 226,684 |
| Aug 18, 2026 | 51.50 | 55.20 | 51.40 | 53.70 | 53.70 | 6.97% | 569,461 |
| Aug 17, 2026 | 48.25 | 50.80 | 48.00 | 50.20 | 50.20 | 3.40% | 94,176 |
| Aug 14, 2026 | 48.60 | 48.60 | 48.10 | 48.55 | 48.55 | -0.10% | 31,797 |
| Aug 13, 2026 | 48.30 | 49.10 | 48.30 | 48.60 | 48.60 | 0.52% | 55,780 |
| Aug 12, 2026 | 48.00 | 49.15 | 48.00 | 48.35 | 48.35 | 0.73% | 84,955 |
| Aug 11, 2026 | 49.15 | 49.15 | 47.00 | 48.00 | 48.00 | -0.72% | 159,151 |
| Aug 10, 2026 | 50.30 | 50.30 | 47.25 | 48.35 | 48.35 | -3.69% | 152,451 |
| Aug 7, 2026 | 50.00 | 50.20 | 49.50 | 50.20 | 50.20 | -0.20% | 43,140 |
| Aug 6, 2026 | 49.20 | 50.60 | 48.90 | 50.30 | 50.30 | 1.62% | 52,813 |
| Aug 5, 2026 | 49.35 | 50.90 | 49.00 | 49.50 | 49.50 | 0.41% | 79,724 |
| Aug 4, 2026 | 47.50 | 49.70 | 47.20 | 49.30 | 49.30 | 1.75% | 73,230 |
| Aug 3, 2026 | 48.00 | 49.25 | 47.90 | 48.45 | 48.45 | - | 50,391 |
| Jul 31, 2026 | 48.00 | 49.15 | 47.10 | 48.45 | 48.45 | 6.37% | 104,013 |
| Jul 30, 2026 | 49.20 | 49.20 | 45.00 | 45.55 | 45.55 | -5.10% | 96,241 |
| 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 |