LIWANLI Innovation Co., Ltd. (TPE:3054)
Taiwan
· Delayed Price · Currency is TWD 67.30
-3.00 (-4.27%)
Apr 29, 2026, 1:30 PM CST
LIWANLI Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.10 | 69.10 | 65.00 | 67.30 | 67.30 | -4.27% | 758,581 |
| Apr 28, 2026 | 78.10 | 80.70 | 70.30 | 70.30 | 70.30 | -9.99% | 1,912,455 |
| Apr 27, 2026 | 73.60 | 78.10 | 73.10 | 78.10 | 78.10 | 10.00% | 707,994 |
| Apr 24, 2026 | 70.70 | 74.00 | 68.50 | 71.00 | 71.00 | 2.75% | 403,325 |
| Apr 23, 2026 | 73.60 | 73.60 | 65.70 | 69.10 | 69.10 | -4.03% | 429,733 |
| Apr 22, 2026 | 77.00 | 78.20 | 72.00 | 72.00 | 72.00 | -4.00% | 605,043 |
| Apr 21, 2026 | 73.00 | 75.00 | 72.30 | 75.00 | 75.00 | 1.63% | 413,534 |
| Apr 20, 2026 | 77.90 | 78.40 | 72.90 | 73.80 | 73.80 | -2.51% | 799,895 |
| Apr 17, 2026 | 73.20 | 77.50 | 71.90 | 75.70 | 75.70 | 3.42% | 993,547 |
| Apr 16, 2026 | 68.00 | 73.20 | 67.60 | 73.20 | 73.20 | 9.91% | 517,409 |
| Apr 15, 2026 | 72.20 | 72.30 | 66.20 | 66.60 | 66.60 | -5.93% | 550,710 |
| Apr 14, 2026 | 74.30 | 75.20 | 70.80 | 70.80 | 70.80 | -1.94% | 536,422 |
| Apr 13, 2026 | 76.50 | 78.10 | 71.70 | 72.20 | 72.20 | -3.99% | 1,767,035 |
| Apr 10, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 9.94% | 185,218 |
| Apr 9, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 9.97% | 259,110 |
| Apr 8, 2026 | 59.70 | 65.60 | 59.20 | 62.20 | 62.20 | 2.47% | 1,044,922 |
| Apr 7, 2026 | 67.40 | 71.80 | 60.70 | 60.70 | 60.70 | -9.94% | 794,926 |
| Apr 2, 2026 | 77.20 | 81.70 | 67.40 | 67.40 | 67.40 | -9.29% | 2,510,579 |
| Apr 1, 2026 | 72.30 | 74.30 | 71.20 | 74.30 | 74.30 | 9.91% | 443,411 |
| Mar 31, 2026 | 68.90 | 73.70 | 66.90 | 67.60 | 67.60 | -1.02% | 320,887 |
| Mar 30, 2026 | 61.60 | 68.30 | 60.00 | 68.30 | 68.30 | 9.98% | 113,777 |
| Mar 27, 2026 | 63.30 | 63.30 | 58.50 | 62.10 | 62.10 | -4.46% | 239,540 |
| Mar 26, 2026 | 65.00 | 69.50 | 65.00 | 65.00 | 65.00 | - | 161,130 |
| Mar 25, 2026 | 64.50 | 67.80 | 63.40 | 65.00 | 65.00 | 1.25% | 195,956 |
| Mar 24, 2026 | 71.00 | 71.00 | 64.20 | 64.20 | 64.20 | -9.96% | 349,065 |
| Mar 23, 2026 | 75.00 | 75.00 | 71.30 | 71.30 | 71.30 | -9.97% | 339,707 |
| Mar 20, 2026 | 90.00 | 90.00 | 77.70 | 79.20 | 79.20 | -7.91% | 246,238 |
| Mar 19, 2026 | 87.00 | 87.00 | 82.00 | 86.00 | 86.00 | -4.76% | 380,401 |
| Mar 18, 2026 | 87.30 | 96.00 | 87.30 | 90.30 | 90.30 | 3.44% | 472,735 |
| Mar 17, 2026 | 87.20 | 87.30 | 87.20 | 87.30 | 87.30 | 9.95% | 321,642 |
| Mar 16, 2026 | 73.00 | 79.40 | 73.00 | 79.40 | 79.40 | 9.97% | 415,518 |
| Mar 13, 2026 | 65.00 | 72.20 | 62.70 | 72.20 | 72.20 | 9.89% | 930,306 |
| Mar 12, 2026 | 64.40 | 65.70 | 62.60 | 65.70 | 65.70 | 9.87% | 1,103,639 |
| Mar 11, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 9.93% | 597,791 |
| Mar 10, 2026 | 54.10 | 54.40 | 50.60 | 54.40 | 54.40 | 9.90% | 2,299,722 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.55 | 49.50 | 49.50 | 10.00% | 851,255 |
| Mar 6, 2026 | 45.00 | 45.00 | 43.30 | 45.00 | 45.00 | 9.89% | 925,631 |
| Mar 5, 2026 | 42.00 | 44.40 | 40.30 | 40.95 | 40.95 | -1.33% | 1,105,544 |
| Mar 4, 2026 | 36.75 | 41.50 | 36.75 | 41.50 | 41.50 | 9.93% | 706,884 |
| Mar 3, 2026 | 45.85 | 45.85 | 37.55 | 37.75 | 37.75 | -9.47% | 1,540,830 |
| Mar 2, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 9.88% | 132,520 |
| Feb 26, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 260,798 |
| Feb 25, 2026 | 32.00 | 34.50 | 31.85 | 34.50 | 34.50 | 9.87% | 381,006 |
| Feb 24, 2026 | 31.90 | 31.90 | 31.00 | 31.40 | 31.40 | -0.16% | 79,460 |
| Feb 23, 2026 | 30.85 | 31.75 | 30.85 | 31.45 | 31.45 | 1.94% | 74,706 |
| Feb 11, 2026 | 31.10 | 31.50 | 30.85 | 30.85 | 30.85 | -0.80% | 81,091 |
| Feb 10, 2026 | 30.80 | 32.15 | 30.80 | 31.10 | 31.10 | 1.14% | 88,253 |
| Feb 9, 2026 | 31.10 | 31.75 | 30.70 | 30.75 | 30.75 | -1.44% | 40,993 |
| Feb 6, 2026 | 31.60 | 31.85 | 30.95 | 31.20 | 31.20 | -0.79% | 49,374 |
| Feb 5, 2026 | 31.05 | 31.45 | 30.55 | 31.45 | 31.45 | 0.48% | 29,075 |
| Feb 4, 2026 | 31.15 | 31.40 | 31.05 | 31.30 | 31.30 | 0.16% | 32,002 |
| Feb 3, 2026 | 30.05 | 32.00 | 30.05 | 31.25 | 31.25 | 2.29% | 102,999 |
| Feb 2, 2026 | 30.10 | 30.55 | 30.00 | 30.55 | 30.55 | 0.33% | 8,380 |
| Jan 30, 2026 | 31.30 | 31.30 | 30.25 | 30.45 | 30.45 | -0.81% | 26,203 |
| Jan 29, 2026 | 30.05 | 31.05 | 29.80 | 30.70 | 30.70 | 0.16% | 36,242 |
| Jan 28, 2026 | 31.70 | 32.30 | 30.15 | 30.65 | 30.65 | -3.01% | 68,850 |
| Jan 27, 2026 | 32.35 | 32.35 | 31.05 | 31.60 | 31.60 | -0.94% | 56,372 |
| Jan 26, 2026 | 29.60 | 32.15 | 29.60 | 31.90 | 31.90 | 6.51% | 112,012 |
| Jan 23, 2026 | 29.50 | 30.00 | 29.20 | 29.95 | 29.95 | -0.83% | 15,156 |
| Jan 22, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 30.20 | 1.34% | 23,235 |
| Jan 21, 2026 | 30.15 | 30.15 | 29.40 | 29.80 | 29.80 | -1.32% | 32,009 |
| Jan 20, 2026 | 29.95 | 30.30 | 29.95 | 30.20 | 30.20 | 0.83% | 33,358 |
| Jan 19, 2026 | 30.05 | 30.95 | 29.95 | 29.95 | 29.95 | -0.66% | 52,004 |
| Jan 16, 2026 | 30.00 | 30.80 | 28.50 | 30.15 | 30.15 | 0.17% | 37,816 |
| Jan 15, 2026 | 31.80 | 31.80 | 29.95 | 30.10 | 30.10 | 0.50% | 56,305 |
| Jan 14, 2026 | 29.00 | 30.60 | 29.00 | 29.95 | 29.95 | 3.10% | 57,735 |
| Jan 13, 2026 | 29.85 | 30.10 | 28.85 | 29.05 | 29.05 | -4.44% | 41,168 |
| Jan 12, 2026 | 30.70 | 31.65 | 30.05 | 30.40 | 30.40 | -0.82% | 45,117 |
| Jan 9, 2026 | 30.55 | 31.30 | 30.55 | 30.65 | 30.65 | -3.16% | 44,991 |
| Jan 8, 2026 | 32.50 | 32.55 | 31.65 | 31.65 | 31.65 | -3.21% | 83,832 |
| Jan 7, 2026 | 32.35 | 32.85 | 31.60 | 32.70 | 32.70 | 1.24% | 87,550 |
| Jan 6, 2026 | 32.00 | 32.75 | 31.45 | 32.30 | 32.30 | 0.94% | 125,951 |
| Jan 5, 2026 | 32.30 | 32.65 | 31.25 | 32.00 | 32.00 | 0.31% | 117,822 |
| Jan 2, 2026 | 32.45 | 32.45 | 30.45 | 31.90 | 31.90 | -1.69% | 129,697 |
| Dec 31, 2025 | 31.90 | 33.75 | 31.90 | 32.45 | 32.45 | 2.04% | 357,891 |
| Dec 30, 2025 | 31.75 | 31.90 | 30.30 | 31.80 | 31.80 | 4.26% | 349,915 |
| Dec 29, 2025 | 28.00 | 30.50 | 28.00 | 30.50 | 30.50 | 9.91% | 338,201 |
| Dec 26, 2025 | 28.00 | 28.00 | 27.60 | 27.75 | 27.75 | - | 71,767 |
| Dec 24, 2025 | 27.80 | 27.80 | 27.20 | 27.75 | 27.75 | - | 36,107 |
| Dec 23, 2025 | 27.35 | 27.95 | 27.05 | 27.75 | 27.75 | 1.28% | 66,319 |
| Dec 22, 2025 | 27.20 | 27.50 | 26.30 | 27.40 | 27.40 | 1.67% | 101,784 |
| Dec 19, 2025 | 27.35 | 27.55 | 26.50 | 26.95 | 26.95 | -1.28% | 40,408 |
| Dec 18, 2025 | 28.00 | 28.45 | 27.10 | 27.30 | 27.30 | -0.55% | 94,275 |
| Dec 17, 2025 | 27.60 | 27.80 | 26.95 | 27.45 | 27.45 | 2.81% | 82,076 |
| Dec 16, 2025 | 27.80 | 27.80 | 26.00 | 26.70 | 26.70 | 2.89% | 106,572 |
| Dec 15, 2025 | 26.00 | 26.10 | 25.30 | 25.95 | 25.95 | 3.39% | 74,661 |
| Dec 12, 2025 | 25.00 | 25.45 | 24.85 | 25.10 | 25.10 | 1.01% | 67,735 |
| Dec 11, 2025 | 24.20 | 26.25 | 24.20 | 24.85 | 24.85 | 3.97% | 217,815 |
| Dec 10, 2025 | 23.95 | 24.00 | 23.90 | 23.90 | 23.90 | 0.21% | 18,008 |
| Dec 9, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | 0.63% | 4,000 |
| Dec 8, 2025 | 23.65 | 23.80 | 23.50 | 23.70 | 23.70 | 0.42% | 12,031 |
| Dec 5, 2025 | 24.15 | 24.15 | 23.50 | 23.60 | 23.60 | -0.84% | 4,090 |
| Dec 4, 2025 | 23.75 | 23.85 | 23.75 | 23.80 | 23.80 | 0.21% | 5,080 |
| Dec 3, 2025 | 23.80 | 23.90 | 23.50 | 23.75 | 23.75 | 1.28% | 43,074 |
| Dec 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.30% | 1,008 |
| Dec 1, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | -2.11% | 6,321 |
| Nov 28, 2025 | 23.75 | 23.75 | 23.15 | 23.65 | 23.65 | -0.42% | 6,492 |
| Nov 27, 2025 | 23.40 | 23.75 | 23.00 | 23.75 | 23.75 | 2.37% | 11,000 |
| Nov 26, 2025 | 23.40 | 23.95 | 23.20 | 23.20 | 23.20 | 0.65% | 7,000 |
| Nov 25, 2025 | 23.20 | 23.20 | 22.65 | 23.05 | 23.05 | 1.32% | 8,123 |