Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 184.00
-1.00 (-0.54%)
At close: Mar 27, 2026
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 185.00 | 186.00 | 176.00 | 184.00 | 184.00 | -0.54% | 26,289 |
| Mar 26, 2026 | 190.50 | 190.50 | 181.00 | 185.00 | 185.00 | - | 40,794 |
| Mar 25, 2026 | 201.00 | 202.00 | 184.00 | 185.00 | 185.00 | -6.57% | 162,076 |
| Mar 24, 2026 | 206.00 | 212.00 | 189.00 | 198.00 | 198.00 | -2.94% | 231,433 |
| Mar 23, 2026 | 200.00 | 213.00 | 200.00 | 204.00 | 204.00 | 1.75% | 339,115 |
| Mar 20, 2026 | 195.00 | 204.50 | 195.00 | 200.50 | 200.50 | 0.25% | 90,141 |
| Mar 19, 2026 | 191.00 | 204.50 | 190.50 | 200.00 | 200.00 | 4.17% | 142,627 |
| Mar 18, 2026 | 184.00 | 195.50 | 181.00 | 192.00 | 192.00 | 4.35% | 83,122 |
| Mar 17, 2026 | 179.50 | 187.00 | 178.00 | 184.00 | 184.00 | 2.51% | 38,261 |
| Mar 16, 2026 | 168.00 | 180.00 | 167.00 | 179.50 | 179.50 | 7.16% | 21,331 |
| Mar 13, 2026 | 163.00 | 169.00 | 161.50 | 167.50 | 167.50 | 2.76% | 13,045 |
| Mar 12, 2026 | 168.00 | 171.00 | 157.00 | 163.00 | 163.00 | -0.61% | 32,901 |
| Mar 11, 2026 | 165.00 | 171.00 | 160.50 | 164.00 | 164.00 | 0.61% | 66,953 |
| Mar 10, 2026 | 165.00 | 170.00 | 159.00 | 163.00 | 163.00 | -0.31% | 40,881 |
| Mar 9, 2026 | 171.00 | 171.50 | 163.50 | 163.50 | 163.50 | -8.91% | 51,822 |
| Mar 6, 2026 | 180.00 | 180.00 | 175.00 | 179.50 | 179.50 | 0.56% | 4,271 |
| Mar 5, 2026 | 179.00 | 181.00 | 171.00 | 178.50 | 178.50 | 2.00% | 41,502 |
| Mar 4, 2026 | 180.50 | 180.50 | 173.00 | 175.00 | 175.00 | -2.78% | 39,486 |
| Mar 3, 2026 | 181.00 | 181.50 | 177.50 | 180.00 | 180.00 | -0.55% | 51,078 |
| Mar 2, 2026 | 182.00 | 183.00 | 177.00 | 181.00 | 181.00 | -0.55% | 48,791 |
| Feb 26, 2026 | 190.00 | 190.00 | 179.00 | 182.00 | 182.00 | -4.21% | 29,815 |
| Feb 25, 2026 | 189.00 | 191.00 | 180.50 | 190.00 | 190.00 | 1.06% | 73,100 |
| Feb 24, 2026 | 190.00 | 191.00 | 184.50 | 188.00 | 188.00 | -1.05% | 40,409 |
| Feb 23, 2026 | 188.00 | 194.00 | 186.00 | 190.00 | 190.00 | 0.53% | 56,445 |
| Feb 11, 2026 | 181.00 | 191.00 | 181.00 | 189.00 | 189.00 | 4.42% | 59,859 |
| Feb 10, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 6,187 |
| Feb 9, 2026 | 183.00 | 183.00 | 176.00 | 180.00 | 180.00 | -0.83% | 39,205 |
| Feb 6, 2026 | 181.00 | 183.00 | 181.00 | 181.50 | 181.50 | 0.28% | 1,112 |
| Feb 5, 2026 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | - | 4,022 |
| Feb 4, 2026 | 183.50 | 183.50 | 177.00 | 181.00 | 181.00 | -1.36% | 23,234 |
| Feb 3, 2026 | 183.50 | 188.00 | 182.50 | 183.50 | 183.50 | 0.55% | 13,930 |
| Feb 2, 2026 | 181.00 | 182.50 | 179.00 | 182.50 | 182.50 | 0.83% | 19,525 |
| Jan 30, 2026 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | -1.36% | 7,580 |
| Jan 29, 2026 | 186.00 | 186.00 | 180.00 | 183.50 | 183.50 | -1.08% | 19,801 |
| Jan 28, 2026 | 180.00 | 190.50 | 177.00 | 185.50 | 185.50 | 3.06% | 45,123 |
| Jan 27, 2026 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | 0.56% | 16,368 |
| Jan 26, 2026 | 178.50 | 180.00 | 174.00 | 179.00 | 179.00 | 0.28% | 39,983 |
| Jan 23, 2026 | 178.00 | 181.00 | 175.50 | 178.50 | 178.50 | -1.38% | 28,159 |
| Jan 22, 2026 | 192.00 | 192.00 | 178.00 | 181.00 | 181.00 | -5.73% | 64,240 |
| Jan 21, 2026 | 187.50 | 201.00 | 182.50 | 192.00 | 192.00 | -0.52% | 138,568 |
| Jan 20, 2026 | 161.00 | 207.50 | 161.00 | 193.00 | 193.00 | 19.50% | 318,377 |
| Jan 19, 2026 | 160.50 | 162.50 | 159.00 | 161.50 | 161.50 | 0.62% | 56,035 |
| Jan 16, 2026 | 162.00 | 164.50 | 160.00 | 160.50 | 160.50 | -0.93% | 47,491 |
| Jan 15, 2026 | 163.50 | 165.00 | 160.50 | 162.00 | 162.00 | -0.92% | 68,084 |
| Jan 14, 2026 | 161.00 | 170.50 | 161.00 | 163.50 | 163.50 | 1.55% | 93,382 |
| Jan 13, 2026 | 145.50 | 163.00 | 145.50 | 161.00 | 161.00 | 10.65% | 109,868 |
| Jan 12, 2026 | 143.50 | 146.00 | 143.00 | 145.50 | 145.50 | 3.19% | 13,534 |
| Jan 9, 2026 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -3.09% | 13,054 |
| Jan 8, 2026 | 147.50 | 147.50 | 144.50 | 145.50 | 145.50 | -0.68% | 19,010 |
| Jan 7, 2026 | 145.00 | 150.00 | 143.00 | 146.50 | 146.50 | 1.03% | 8,565 |