Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 141.00
-1.00 (-0.70%)
At close: May 8, 2026
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 142.00 | 142.50 | 139.00 | 141.00 | 141.00 | -0.70% | 119,699 |
| May 7, 2026 | 143.00 | 143.50 | 138.50 | 142.00 | 142.00 | -0.70% | 176,180 |
| May 6, 2026 | 150.00 | 150.00 | 140.50 | 143.00 | 143.00 | -3.70% | 220,872 |
| May 5, 2026 | 150.00 | 151.00 | 145.50 | 148.50 | 148.50 | -2.30% | 229,925 |
| May 4, 2026 | 144.00 | 154.50 | 144.00 | 152.00 | 152.00 | 8.96% | 541,991 |
| Apr 30, 2026 | 140.00 | 145.00 | 139.00 | 139.50 | 139.50 | -0.36% | 118,788 |
| Apr 29, 2026 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | -3.45% | 176,758 |
| Apr 28, 2026 | 133.00 | 154.50 | 130.00 | 145.00 | 145.00 | 0.69% | 531,265 |
| Apr 27, 2026 | 150.00 | 160.00 | 130.00 | 144.00 | 144.00 | -23.40% | 1,124,338 |
| Apr 24, 2026 | 204.00 | 204.00 | 185.00 | 188.00 | 188.00 | -6.00% | 219,774 |
| Apr 23, 2026 | 210.00 | 212.00 | 195.00 | 200.00 | 200.00 | -2.44% | 190,960 |
| Apr 22, 2026 | 209.50 | 210.50 | 202.00 | 205.00 | 205.00 | -2.15% | 239,779 |
| Apr 21, 2026 | 210.50 | 221.50 | 205.50 | 209.50 | 209.50 | -0.48% | 300,716 |
| Apr 20, 2026 | 183.00 | 210.50 | 183.00 | 210.50 | 210.50 | 15.34% | 439,157 |
| Apr 17, 2026 | 184.00 | 187.00 | 178.00 | 182.50 | 182.50 | -0.82% | 122,901 |
| Apr 16, 2026 | 178.00 | 187.00 | 176.00 | 184.00 | 184.00 | 5.14% | 145,768 |
| Apr 15, 2026 | 173.00 | 181.00 | 172.00 | 175.00 | 175.00 | 1.74% | 116,681 |
| Apr 14, 2026 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | - | 73,689 |
| Apr 13, 2026 | 186.00 | 186.00 | 167.00 | 172.00 | 172.00 | -7.03% | 154,284 |
| Apr 10, 2026 | 193.00 | 194.00 | 182.00 | 185.00 | 185.00 | -3.65% | 103,774 |
| Apr 9, 2026 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | -2.04% | 38,110 |
| Apr 8, 2026 | 185.00 | 200.00 | 184.00 | 196.00 | 196.00 | 7.10% | 145,089 |
| Apr 7, 2026 | 170.00 | 183.00 | 170.00 | 183.00 | 183.00 | 7.96% | 40,566 |
| Apr 2, 2026 | 165.00 | 170.50 | 160.00 | 169.50 | 169.50 | -0.29% | 25,415 |
| Apr 1, 2026 | 165.00 | 172.50 | 165.00 | 170.00 | 170.00 | 3.03% | 40,455 |
| Mar 31, 2026 | 183.00 | 183.00 | 160.00 | 165.00 | 165.00 | -9.84% | 142,052 |
| Mar 30, 2026 | 184.00 | 184.00 | 176.00 | 183.00 | 183.00 | -0.54% | 8,503 |
| 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 |