LIWANLI Innovation Co., Ltd. (3054.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 20.25 | 20.50 | 20.00 | 20.50 | 20.50 | 41,000 |
| 20 June 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 10,446 |
| 19 June 2024 | 20.00 | 20.45 | 19.90 | 20.15 | 20.15 | 22,005 |
| 18 June 2024 | 20.05 | 20.10 | 19.90 | 20.10 | 20.10 | 14,000 |
| 17 June 2024 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | 52,000 |
| 14 June 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 4,082 |
| 13 June 2024 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | 10,123 |
| 12 June 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 42,100 |
| 11 June 2024 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | 29,540 |
| 07 June 2024 | 20.15 | 20.50 | 20.15 | 20.35 | 20.35 | 39,000 |
| 06 June 2024 | 20.30 | 20.30 | 20.15 | 20.15 | 20.15 | 32,000 |
| 05 June 2024 | 20.20 | 20.85 | 20.20 | 20.30 | 20.30 | 17,000 |
| 04 June 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 3,000 |
| 03 June 2024 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 14,000 |
| 31 May 2024 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | 6,181 |
| 30 May 2024 | 20.30 | 20.50 | 20.05 | 20.20 | 20.20 | 31,000 |
| 29 May 2024 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | 3,000 |
| 28 May 2024 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 12,000 |
| 27 May 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 5,044 |
| 24 May 2024 | 20.00 | 20.45 | 20.00 | 20.15 | 20.15 | 10,000 |
| 23 May 2024 | 20.15 | 20.35 | 20.10 | 20.10 | 20.10 | 7,000 |
| 22 May 2024 | 20.70 | 20.70 | 20.35 | 20.35 | 20.35 | 14,000 |
| 21 May 2024 | 20.30 | 20.70 | 20.05 | 20.70 | 20.70 | 18,000 |
| 20 May 2024 | 20.05 | 20.30 | 20.00 | 20.30 | 20.30 | 37,000 |
| 17 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3,000 |
| 16 May 2024 | 20.45 | 20.45 | 20.15 | 20.30 | 20.30 | 12,090 |
| 15 May 2024 | 20.75 | 20.75 | 20.15 | 20.25 | 20.25 | 25,100 |
| 14 May 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 10,000 |
| 13 May 2024 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 22,000 |
| 10 May 2024 | 20.35 | 20.35 | 20.30 | 20.35 | 20.35 | 52,000 |
| 09 May 2024 | 20.45 | 20.55 | 20.35 | 20.35 | 20.35 | 8,000 |
| 08 May 2024 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | 11,000 |
| 07 May 2024 | 20.55 | 20.60 | 20.50 | 20.60 | 20.60 | 7,000 |
| 06 May 2024 | 20.55 | 20.85 | 20.40 | 20.55 | 20.55 | 130,000 |
| 03 May 2024 | 21.35 | 21.35 | 21.00 | 21.05 | 21.05 | 51,114 |
| 02 May 2024 | 21.30 | 21.30 | 21.05 | 21.25 | 21.25 | 46,369 |
| 30 Apr 2024 | 22.50 | 22.50 | 21.05 | 21.20 | 21.20 | 36,433 |
| 29 Apr 2024 | 20.70 | 21.40 | 20.70 | 21.20 | 21.20 | 31,300 |
| 26 Apr 2024 | 20.35 | 20.70 | 20.25 | 20.70 | 20.70 | 26,000 |
| 25 Apr 2024 | 20.75 | 20.75 | 20.35 | 20.60 | 20.60 | 9,000 |
| 24 Apr 2024 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 20,000 |
| 23 Apr 2024 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 12,000 |
| 22 Apr 2024 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | 22,000 |
| 19 Apr 2024 | 20.55 | 20.55 | 20.20 | 20.40 | 20.40 | 27,076 |
| 18 Apr 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 6,514 |
| 17 Apr 2024 | 20.95 | 20.95 | 20.50 | 20.95 | 20.95 | 37,000 |
| 16 Apr 2024 | 20.90 | 20.95 | 20.50 | 20.95 | 20.95 | 27,000 |
| 15 Apr 2024 | 21.00 | 21.20 | 20.70 | 21.20 | 21.20 | 19,000 |
| 12 Apr 2024 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | 15,000 |
| 11 Apr 2024 | 21.15 | 21.15 | 20.85 | 21.10 | 21.10 | 45,100 |
| 10 Apr 2024 | 20.80 | 21.15 | 20.80 | 21.10 | 21.10 | 22,200 |
| 09 Apr 2024 | 20.80 | 21.60 | 20.80 | 20.90 | 20.90 | 71,303 |
| 08 Apr 2024 | 20.45 | 20.60 | 20.25 | 20.35 | 20.35 | 16,000 |
| 03 Apr 2024 | 20.65 | 20.65 | 20.50 | 20.65 | 20.65 | 13,000 |
| 02 Apr 2024 | 20.30 | 20.80 | 20.30 | 20.65 | 20.65 | 9,000 |
| 01 Apr 2024 | 20.40 | 20.55 | 20.30 | 20.30 | 20.30 | 31,519 |
| 29 Mar 2024 | 21.05 | 21.05 | 20.70 | 20.70 | 20.70 | 37,000 |
| 28 Mar 2024 | 21.10 | 21.20 | 20.90 | 21.05 | 21.05 | 44,000 |
| 27 Mar 2024 | 20.75 | 21.15 | 20.65 | 21.10 | 21.10 | 31,000 |
| 26 Mar 2024 | 21.10 | 21.10 | 20.65 | 20.90 | 20.90 | 50,400 |
| 25 Mar 2024 | 20.75 | 21.20 | 20.75 | 21.10 | 21.10 | 87,000 |
| 22 Mar 2024 | 20.55 | 20.85 | 20.25 | 20.80 | 20.80 | 84,000 |
| 21 Mar 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 24,000 |
| 20 Mar 2024 | 20.35 | 20.70 | 20.00 | 20.40 | 20.40 | 102,002 |
| 19 Mar 2024 | 20.45 | 20.70 | 20.20 | 20.60 | 20.60 | 24,000 |
| 18 Mar 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 13,303 |
| 15 Mar 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 5,000 |
| 14 Mar 2024 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | 11,000 |
| 13 Mar 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 17,000 |
| 12 Mar 2024 | 20.65 | 20.70 | 20.05 | 20.55 | 20.55 | 74,000 |
| 11 Mar 2024 | 20.50 | 20.90 | 20.50 | 20.65 | 20.65 | 9,000 |
| 08 Mar 2024 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | 17,182 |
| 07 Mar 2024 | 20.90 | 21.00 | 20.40 | 20.85 | 20.85 | 38,000 |
| 06 Mar 2024 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 15,000 |
| 05 Mar 2024 | 20.45 | 20.75 | 20.45 | 20.70 | 20.70 | 6,230 |
| 04 Mar 2024 | 20.55 | 20.75 | 20.50 | 20.60 | 20.60 | 27,002 |
| 01 Mar 2024 | 20.95 | 20.95 | 20.50 | 20.70 | 20.70 | 49,002 |
| 29 Feb 2024 | 20.80 | 20.85 | 20.35 | 20.75 | 20.75 | 21,003 |
| 27 Feb 2024 | 21.05 | 21.05 | 20.60 | 20.95 | 20.95 | 6,000 |
| 26 Feb 2024 | 20.85 | 21.05 | 20.75 | 21.05 | 21.05 | 41,000 |
| 23 Feb 2024 | 21.00 | 21.45 | 21.00 | 21.05 | 21.05 | 25,000 |
| 22 Feb 2024 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | 43,000 |
| 21 Feb 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 17,000 |
| 20 Feb 2024 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 14,000 |
| 19 Feb 2024 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 22,000 |
| 16 Feb 2024 | 20.80 | 20.95 | 20.35 | 20.80 | 20.80 | 40,000 |
| 15 Feb 2024 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 37,000 |
| 05 Feb 2024 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | 12,000 |
| 02 Feb 2024 | 20.60 | 20.65 | 20.50 | 20.60 | 20.60 | 9,000 |
| 01 Feb 2024 | 21.00 | 21.00 | 20.10 | 20.60 | 20.60 | 17,652 |
| 31 Jan 2024 | 20.40 | 20.55 | 20.40 | 20.40 | 20.40 | 6,000 |
| 30 Jan 2024 | 20.40 | 20.75 | 20.40 | 20.70 | 20.70 | 12,000 |
| 29 Jan 2024 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 29,000 |
| 26 Jan 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 3,000 |
| 25 Jan 2024 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 2,000 |
| 24 Jan 2024 | 20.70 | 20.80 | 20.70 | 20.75 | 20.75 | 8,000 |
| 23 Jan 2024 | 20.75 | 20.75 | 20.20 | 20.70 | 20.70 | 33,000 |
| 22 Jan 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 8,001 |
| 19 Jan 2024 | 20.20 | 20.70 | 20.20 | 20.65 | 20.65 | 9,000 |
| 18 Jan 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 3,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.