LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan · Delayed Price · Currency is TWD 66.80
-0.70 (-1.04%)
May 29, 2026, 1:30 PM CST
LIWANLI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 67.70 | 68.70 | 66.10 | 66.80 | 66.80 | -1.04% | 278,014 |
| May 28, 2026 | 69.50 | 69.50 | 66.00 | 67.50 | 67.50 | -0.15% | 231,470 |
| May 27, 2026 | 69.70 | 74.80 | 67.50 | 67.60 | 67.60 | -1.02% | 446,158 |
| May 26, 2026 | 69.50 | 69.50 | 67.70 | 68.30 | 68.30 | -1.01% | 159,608 |
| May 25, 2026 | 70.00 | 70.00 | 67.50 | 69.00 | 69.00 | 2.07% | 353,813 |
| May 22, 2026 | 66.80 | 68.50 | 66.80 | 67.60 | 67.60 | 1.20% | 194,889 |
| May 21, 2026 | 67.70 | 69.10 | 66.50 | 66.80 | 66.80 | 0.30% | 152,204 |
| May 20, 2026 | 67.00 | 68.40 | 66.10 | 66.60 | 66.60 | 0.60% | 159,202 |
| May 19, 2026 | 67.40 | 67.60 | 66.20 | 66.20 | 66.20 | -1.49% | 110,232 |
| May 18, 2026 | 67.40 | 68.50 | 66.50 | 67.20 | 67.20 | 0.90% | 166,018 |
| May 15, 2026 | 67.80 | 68.50 | 66.60 | 66.60 | 66.60 | -1.33% | 146,714 |
| May 14, 2026 | 69.40 | 69.40 | 67.20 | 67.50 | 67.50 | -0.44% | 203,395 |
| May 13, 2026 | 68.10 | 68.50 | 66.60 | 67.80 | 67.80 | -1.02% | 197,801 |
| May 12, 2026 | 69.10 | 69.10 | 67.30 | 68.50 | 68.50 | -1.58% | 246,943 |
| May 11, 2026 | 71.40 | 71.40 | 67.70 | 69.60 | 69.60 | -1.14% | 333,642 |
| May 8, 2026 | 76.00 | 76.00 | 69.00 | 70.40 | 70.40 | -6.75% | 672,518 |
| 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% | 1,700,425 |
| 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% | 315,312 |
| 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 |