Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 103.50
-2.50 (-2.36%)
At close: Jul 28, 2026
TPEX:7820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | -0.85% | 28,032 |
| Jul 14, 2026 | 119.50 | 119.50 | 112.50 | 117.00 | 117.00 | -1.68% | 15,547 |
| Jul 13, 2026 | 118.50 | 121.50 | 117.00 | 119.00 | 119.00 | 0.42% | 21,866 |
| Jul 9, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 17,356 |
| Jul 8, 2026 | 118.00 | 119.00 | 116.50 | 119.00 | 119.00 | -0.83% | 11,469 |
| Jul 7, 2026 | 126.50 | 126.50 | 118.00 | 120.00 | 120.00 | -5.14% | 50,889 |
| Jul 6, 2026 | 127.00 | 134.50 | 126.00 | 126.50 | 126.50 | 2.02% | 183,379 |
| Jul 3, 2026 | 114.50 | 124.00 | 114.50 | 124.00 | 124.00 | 9.73% | 78,244 |
| Jul 2, 2026 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 21,171 |
| Jul 1, 2026 | 109.50 | 114.50 | 109.50 | 114.50 | 114.50 | 2.69% | 62,103 |
| Jun 30, 2026 | 111.50 | 112.00 | 110.00 | 111.50 | 111.50 | 0.45% | 22,422 |
| Jun 29, 2026 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | -0.45% | 9,503 |
| Jun 26, 2026 | 112.50 | 114.50 | 110.50 | 111.50 | 111.50 | -3.46% | 57,323 |
| Jun 25, 2026 | 116.00 | 120.00 | 114.00 | 115.50 | 115.50 | 0.43% | 48,965 |
| Jun 24, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 43,920 |
| Jun 23, 2026 | 117.00 | 118.00 | 114.50 | 115.00 | 115.00 | -2.13% | 56,049 |
| Jun 22, 2026 | 117.00 | 121.00 | 117.00 | 117.50 | 117.50 | -0.42% | 38,112 |
| Jun 18, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.43% | 17,837 |
| Jun 17, 2026 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -4.08% | 19,404 |
| Jun 16, 2026 | 120.00 | 123.00 | 117.50 | 122.50 | 122.50 | 3.35% | 39,301 |
| Jun 15, 2026 | 118.00 | 122.00 | 117.50 | 120.00 | 118.52 | 2.56% | 31,921 |
| Jun 12, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 115.56 | - | 29,931 |
| Jun 11, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 115.56 | - | 36,529 |
| Jun 10, 2026 | 119.00 | 119.50 | 116.50 | 117.00 | 115.56 | -4.10% | 25,160 |
| Jun 9, 2026 | 120.00 | 124.00 | 119.50 | 122.00 | 120.50 | 2.52% | 28,374 |
| Jun 8, 2026 | 110.00 | 119.50 | 110.00 | 119.00 | 117.54 | -2.06% | 44,223 |
| Jun 5, 2026 | 121.00 | 123.00 | 119.00 | 121.50 | 120.01 | -1.62% | 44,933 |
| Jun 4, 2026 | 120.50 | 123.50 | 120.50 | 123.50 | 121.98 | 0.41% | 33,354 |
| Jun 3, 2026 | 126.50 | 126.50 | 120.00 | 123.00 | 121.49 | 0.41% | 103,981 |
| Jun 2, 2026 | 126.00 | 126.00 | 121.50 | 122.50 | 120.99 | -3.92% | 68,684 |
| Jun 1, 2026 | 124.00 | 127.50 | 120.00 | 127.50 | 125.93 | 2.82% | 138,300 |
| May 29, 2026 | 127.50 | 127.50 | 124.00 | 124.00 | 122.48 | -1.98% | 105,081 |
| May 28, 2026 | 130.50 | 130.50 | 126.00 | 126.50 | 124.94 | -3.07% | 100,144 |
| May 27, 2026 | 136.00 | 136.00 | 130.00 | 130.50 | 128.90 | -2.25% | 130,602 |
| May 26, 2026 | 140.00 | 140.00 | 133.50 | 133.50 | 131.86 | -1.84% | 60,568 |
| May 25, 2026 | 134.00 | 139.50 | 134.00 | 136.00 | 134.33 | 1.49% | 114,945 |
| May 22, 2026 | 135.50 | 135.50 | 132.50 | 134.00 | 132.35 | -0.74% | 69,773 |
| May 21, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 133.34 | 0.75% | 30,272 |
| May 20, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 132.35 | 0.37% | 45,265 |
| May 19, 2026 | 137.50 | 137.50 | 132.50 | 133.50 | 131.86 | -2.91% | 45,785 |
| May 18, 2026 | 134.00 | 138.50 | 134.00 | 137.50 | 135.81 | 2.61% | 51,883 |