LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 75.70
+2.50 (3.42%)
Apr 17, 2026, 1:30 PM CST
LIWANLI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 195,948 |
| 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% | 471,148 |
| 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% | 927,693 |
| 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% | 595,664 |
| 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% | 924,647 |
| Mar 5, 2026 | 42.00 | 44.40 | 40.30 | 40.95 | 40.95 | -1.33% | 1,103,503 |
| Mar 4, 2026 | 36.75 | 41.50 | 36.75 | 41.50 | 41.50 | 9.93% | 706,339 |
| Mar 3, 2026 | 45.85 | 45.85 | 37.55 | 37.75 | 37.75 | -9.47% | 1,538,822 |
| 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% | 379,901 |
| Feb 24, 2026 | 31.90 | 31.90 | 31.00 | 31.40 | 31.40 | -0.16% | 79,460 |
| Feb 23, 2026 | 30.85 | 31.75 | 30.85 | 31.45 | 31.45 | 1.94% | 74,706 |
| Feb 11, 2026 | 31.10 | 31.50 | 30.85 | 30.85 | 30.85 | -0.80% | 81,091 |
| Feb 10, 2026 | 30.80 | 32.15 | 30.80 | 31.10 | 31.10 | 1.14% | 88,253 |
| Feb 9, 2026 | 31.10 | 31.75 | 30.70 | 30.75 | 30.75 | -1.44% | 40,993 |
| Feb 6, 2026 | 31.60 | 31.85 | 30.95 | 31.20 | 31.20 | -0.79% | 49,374 |
| Feb 5, 2026 | 31.05 | 31.45 | 30.55 | 31.45 | 31.45 | 0.48% | 29,075 |
| Feb 4, 2026 | 31.15 | 31.40 | 31.05 | 31.30 | 31.30 | 0.16% | 32,002 |
| Feb 3, 2026 | 30.05 | 32.00 | 30.05 | 31.25 | 31.25 | 2.29% | 102,999 |
| Feb 2, 2026 | 30.10 | 30.55 | 30.00 | 30.55 | 30.55 | 0.33% | 8,380 |
| Jan 30, 2026 | 31.30 | 31.30 | 30.25 | 30.45 | 30.45 | -0.81% | 26,203 |
| Jan 29, 2026 | 30.05 | 31.05 | 29.80 | 30.70 | 30.70 | 0.16% | 36,242 |
| Jan 28, 2026 | 31.70 | 32.30 | 30.15 | 30.65 | 30.65 | -3.01% | 68,850 |
| Jan 27, 2026 | 32.35 | 32.35 | 31.05 | 31.60 | 31.60 | -0.94% | 56,372 |
| Jan 26, 2026 | 29.60 | 32.15 | 29.60 | 31.90 | 31.90 | 6.51% | 112,012 |