Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan · Delayed Price · Currency is TWD 113.00
-6.00 (-5.04%)
At close: Aug 18, 2026
TPEX:7820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |