Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 124.00
-2.50 (-1.98%)
At close: May 29, 2026
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | -1.98% | 105,081 |
| May 28, 2026 | 130.50 | 130.50 | 126.00 | 126.50 | 126.50 | -3.07% | 100,144 |
| May 27, 2026 | 136.00 | 136.00 | 130.00 | 130.50 | 130.50 | -2.25% | 130,602 |
| May 26, 2026 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | -1.84% | 60,568 |
| May 25, 2026 | 134.00 | 139.50 | 134.00 | 136.00 | 136.00 | 1.49% | 114,945 |
| May 22, 2026 | 135.50 | 135.50 | 132.50 | 134.00 | 134.00 | -0.74% | 69,773 |
| May 21, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 30,272 |
| May 20, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.37% | 45,265 |
| May 19, 2026 | 137.50 | 137.50 | 132.50 | 133.50 | 133.50 | -2.91% | 45,785 |
| May 18, 2026 | 134.00 | 138.50 | 134.00 | 137.50 | 137.50 | 2.61% | 51,883 |
| May 15, 2026 | 138.00 | 143.50 | 133.50 | 134.00 | 134.00 | -3.94% | 126,395 |
| May 14, 2026 | 142.00 | 143.00 | 138.00 | 139.50 | 139.50 | -1.06% | 151,327 |
| May 13, 2026 | 146.00 | 146.00 | 140.00 | 141.00 | 141.00 | -3.42% | 118,771 |
| May 12, 2026 | 150.00 | 150.50 | 146.00 | 146.00 | 146.00 | -2.67% | 115,004 |
| May 11, 2026 | 155.00 | 155.00 | 147.50 | 150.00 | 150.00 | 6.38% | 314,925 |
| 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 |