Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 108.00
+1.50 (1.41%)
At close: Sep 24, 2026
TPEX:7820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 106.50 | 108.00 | 103.00 | 108.00 | 108.00 | 1.41% | 19,386 |
| Sep 23, 2026 | 104.00 | 107.00 | 103.50 | 106.50 | 106.50 | 1.91% | 14,694 |
| Sep 22, 2026 | 103.00 | 108.50 | 102.00 | 104.50 | 104.50 | 0.48% | 24,529 |
| Sep 21, 2026 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 6,691 |
| Sep 18, 2026 | 106.50 | 106.50 | 101.50 | 104.00 | 104.00 | -1.89% | 39,948 |
| Sep 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | 16,300 |
| Sep 16, 2026 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 7,015 |
| Sep 15, 2026 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | -2.73% | 32,230 |
| Sep 11, 2026 | 112.00 | 113.50 | 108.00 | 110.00 | 110.00 | -2.65% | 34,803 |
| Sep 10, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.83% | 11,407 |
| Sep 9, 2026 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.84% | 2,010 |
| Sep 8, 2026 | 114.50 | 118.50 | 114.50 | 118.50 | 118.50 | 3.49% | 5,067 |
| Sep 7, 2026 | 120.00 | 120.00 | 113.50 | 114.50 | 114.50 | -2.97% | 20,468 |
| Sep 4, 2026 | 118.50 | 119.00 | 112.00 | 118.00 | 118.00 | - | 45,777 |
| Sep 3, 2026 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.26% | 12,123 |
| Sep 2, 2026 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 4,204 |
| Sep 1, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -2.46% | 4,362 |
| Aug 31, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 0.83% | 16,008 |
| Aug 28, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 22,510 |
| Aug 27, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | -0.81% | 23,546 |
| Aug 26, 2026 | 121.50 | 123.50 | 121.50 | 123.00 | 123.00 | 1.65% | 36,234 |
| Aug 25, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | -0.41% | 3,590 |
| Aug 24, 2026 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | - | 23,511 |
| Aug 21, 2026 | 117.50 | 121.50 | 117.00 | 121.50 | 121.50 | 1.25% | 15,531 |
| Aug 20, 2026 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | - | 21,171 |
| Aug 19, 2026 | 111.50 | 120.00 | 111.50 | 120.00 | 120.00 | 6.19% | 15,276 |
| Aug 18, 2026 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | -5.04% | 8,234 |
| Aug 17, 2026 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | -0.83% | 3,390 |
| Aug 14, 2026 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | -1.64% | 52,555 |
| Aug 13, 2026 | 124.00 | 124.00 | 118.00 | 122.00 | 122.00 | 0.41% | 15,775 |
| Aug 12, 2026 | 121.00 | 122.00 | 115.00 | 121.50 | 121.50 | 0.41% | 33,816 |
| Aug 11, 2026 | 125.00 | 125.00 | 118.00 | 121.00 | 121.00 | - | 80,303 |
| Aug 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 10.00% | 15,071 |
| Aug 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10.00% | 15,360 |
| Aug 6, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.50% | 3,167 |
| Aug 5, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 6,158 |
| Aug 4, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.43% | 2,330 |
| Aug 3, 2026 | 103.00 | 108.50 | 103.00 | 103.00 | 103.00 | 3.00% | 5,188 |
| Jul 31, 2026 | 98.20 | 100.00 | 98.20 | 100.00 | 100.00 | 3.09% | 18,759 |
| Jul 30, 2026 | 96.50 | 97.00 | 95.00 | 97.00 | 97.00 | -0.92% | 13,473 |
| Jul 29, 2026 | 101.00 | 103.00 | 93.20 | 97.90 | 97.90 | -5.41% | 33,971 |
| Jul 28, 2026 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -2.36% | 25,711 |
| Jul 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2,294 |
| Jul 24, 2026 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 20,660 |
| Jul 23, 2026 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | -3.14% | 9,912 |
| Jul 22, 2026 | 110.00 | 112.50 | 109.00 | 111.50 | 111.50 | 2.29% | 7,469 |
| Jul 21, 2026 | 109.50 | 111.00 | 109.00 | 109.00 | 109.00 | -0.46% | 12,307 |
| Jul 20, 2026 | 108.00 | 109.50 | 101.00 | 109.50 | 109.50 | -0.90% | 21,200 |
| Jul 17, 2026 | 114.00 | 114.00 | 110.00 | 110.50 | 110.50 | -3.91% | 37,310 |
| Jul 16, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 8,616 |