Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 165.00
+5.00 (3.13%)
At close: Dec 12, 2025
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 160.00 | 165.00 | 156.00 | 165.00 | 165.00 | 3.13% | 25,266 |
| Dec 11, 2025 | 166.00 | 166.00 | 145.50 | 160.00 | 160.00 | -1.84% | 31,024 |
| Dec 10, 2025 | 170.50 | 170.50 | 160.50 | 163.00 | 163.00 | -4.40% | 18,340 |
| Dec 9, 2025 | 172.00 | 172.00 | 170.50 | 170.50 | 170.50 | -0.29% | 1,240 |
| Dec 8, 2025 | 173.00 | 177.00 | 170.00 | 171.00 | 171.00 | -1.16% | 7,790 |
| Dec 5, 2025 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.70% | 4,196 |
| Dec 4, 2025 | 177.00 | 185.00 | 170.00 | 176.00 | 176.00 | - | 30,364 |
| Dec 3, 2025 | 167.00 | 180.00 | 167.00 | 176.00 | 176.00 | 6.02% | 32,849 |
| Dec 2, 2025 | 171.00 | 171.00 | 161.50 | 166.00 | 166.00 | -2.92% | 16,075 |
| Dec 1, 2025 | 172.00 | 173.00 | 165.50 | 171.00 | 171.00 | -1.16% | 13,525 |
| Nov 28, 2025 | 152.00 | 177.00 | 150.00 | 173.00 | 173.00 | 13.82% | 48,960 |
| Nov 27, 2025 | 138.50 | 155.00 | 138.50 | 152.00 | 152.00 | 9.75% | 52,392 |
| Nov 26, 2025 | 135.00 | 138.50 | 131.50 | 138.50 | 138.50 | 3.36% | 44,175 |
| Nov 25, 2025 | 148.00 | 148.00 | 132.50 | 134.00 | 134.00 | -9.15% | 115,796 |
| Nov 24, 2025 | 165.50 | 165.50 | 138.00 | 147.50 | 147.50 | -10.88% | 69,227 |
| Nov 21, 2025 | 168.00 | 168.00 | 160.00 | 165.50 | 165.50 | -1.49% | 6,549 |
| Nov 20, 2025 | 168.00 | 168.50 | 164.00 | 168.00 | 168.00 | -1.75% | 7,832 |
| Nov 19, 2025 | 173.50 | 173.50 | 165.50 | 171.00 | 171.00 | -1.16% | 12,215 |
| Nov 18, 2025 | 185.00 | 186.50 | 170.50 | 173.00 | 173.00 | -6.99% | 27,563 |
| Nov 17, 2025 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | -1.59% | 12,100 |
| Nov 14, 2025 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | - | 1,010 |
| Nov 13, 2025 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | -0.53% | 5,852 |
| Nov 12, 2025 | 193.50 | 193.50 | 188.50 | 190.00 | 190.00 | -1.81% | 12,221 |
| Nov 11, 2025 | 196.00 | 196.00 | 192.00 | 193.50 | 193.50 | -2.27% | 13,494 |
| Nov 10, 2025 | 198.50 | 198.50 | 193.00 | 198.00 | 198.00 | -0.25% | 13,583 |
| Nov 7, 2025 | 199.00 | 199.50 | 193.00 | 198.50 | 198.50 | -0.25% | 8,506 |
| Nov 6, 2025 | 196.00 | 200.00 | 192.00 | 199.00 | 199.00 | 1.53% | 13,970 |
| Nov 5, 2025 | 198.00 | 198.00 | 190.50 | 196.00 | 196.00 | -1.51% | 2,645 |
| Nov 4, 2025 | 194.00 | 203.00 | 193.00 | 199.00 | 199.00 | 2.58% | 25,538 |
| Nov 3, 2025 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.04% | 20,800 |
| Oct 31, 2025 | 195.00 | 195.00 | 188.50 | 192.00 | 192.00 | -1.54% | 8,773 |
| Oct 30, 2025 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 0.52% | 6,605 |
| Oct 29, 2025 | 196.50 | 196.50 | 189.00 | 194.00 | 194.00 | -1.52% | 9,845 |
| Oct 28, 2025 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | -0.25% | 3,381 |
| Oct 27, 2025 | 197.00 | 200.00 | 192.00 | 197.50 | 197.50 | 1.02% | 14,283 |
| Oct 23, 2025 | 196.50 | 196.50 | 190.00 | 195.50 | 195.50 | -0.51% | 4,546 |
| Oct 22, 2025 | 203.50 | 203.50 | 190.00 | 196.50 | 196.50 | -3.68% | 19,883 |
| Oct 21, 2025 | 203.50 | 207.00 | 199.00 | 204.00 | 204.00 | - | 20,523 |
| Oct 20, 2025 | 204.50 | 204.50 | 197.00 | 204.00 | 204.00 | -0.24% | 4,128 |
| Oct 17, 2025 | 205.00 | 209.00 | 197.50 | 204.50 | 204.50 | -0.24% | 9,849 |
| Oct 16, 2025 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | - | 64,880 |
| Oct 15, 2025 | 203.50 | 206.00 | 199.50 | 205.00 | 205.00 | 0.49% | 8,873 |
| Oct 14, 2025 | 215.00 | 215.00 | 198.00 | 204.00 | 204.00 | -3.77% | 37,884 |
| Oct 13, 2025 | 206.50 | 212.50 | 202.00 | 212.00 | 212.00 | -1.85% | 4,352 |
| Oct 9, 2025 | 216.00 | 217.00 | 213.00 | 216.00 | 216.00 | - | 12,395 |
| Oct 8, 2025 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | -0.23% | 221 |
| Oct 7, 2025 | 221.00 | 221.00 | 213.50 | 216.50 | 216.50 | -1.37% | 33,560 |
| Oct 3, 2025 | 219.00 | 226.00 | 214.50 | 219.50 | 219.50 | 0.23% | 59,048 |
| Oct 2, 2025 | 207.50 | 221.50 | 206.00 | 219.00 | 219.00 | 5.80% | 131,015 |
| Oct 1, 2025 | 196.50 | 208.00 | 196.50 | 207.00 | 207.00 | 5.61% | 49,112 |