LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 63.40
+2.20 (3.59%)
At close: Jul 9, 2026
LIWANLI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 67.40 | 67.60 | 66.20 | 66.20 | 65.39 | -1.49% | 110,232 |
| May 18, 2026 | 67.40 | 68.50 | 66.50 | 67.20 | 66.38 | 0.90% | 166,018 |
| May 15, 2026 | 67.80 | 68.50 | 66.60 | 66.60 | 65.79 | -1.33% | 146,714 |
| May 14, 2026 | 69.40 | 69.40 | 67.20 | 67.50 | 66.68 | -0.44% | 203,395 |
| May 13, 2026 | 68.10 | 68.50 | 66.60 | 67.80 | 66.97 | -1.02% | 197,801 |
| May 12, 2026 | 69.10 | 69.10 | 67.30 | 68.50 | 67.66 | -1.58% | 246,943 |
| May 11, 2026 | 71.40 | 71.40 | 67.70 | 69.60 | 68.75 | -1.14% | 333,642 |
| May 8, 2026 | 76.00 | 76.00 | 69.00 | 70.40 | 69.54 | -6.75% | 672,518 |
| May 7, 2026 | 74.10 | 78.60 | 73.80 | 75.50 | 74.58 | 2.30% | 1,457,553 |
| May 6, 2026 | 73.00 | 73.80 | 70.30 | 73.80 | 72.90 | 9.99% | 1,700,425 |
| May 5, 2026 | 66.40 | 67.90 | 65.70 | 67.10 | 66.28 | 0.60% | 196,700 |
| May 4, 2026 | 66.20 | 68.80 | 65.60 | 66.70 | 65.89 | 1.06% | 315,312 |
| Apr 30, 2026 | 67.90 | 68.20 | 66.00 | 66.00 | 65.20 | -1.93% | 258,503 |
| Apr 29, 2026 | 69.10 | 69.10 | 65.00 | 67.30 | 66.48 | -4.27% | 758,581 |