Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan
· Delayed Price · Currency is TWD 174.00
-2.00 (-1.14%)
Last updated: Dec 5, 2025, 10:42 AM CST
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.70% | 4,196 |
| Dec 4, 2025 | 177.00 | 185.00 | 170.00 | 176.00 | 176.00 | - | 30,364 |
| Dec 3, 2025 | 167.00 | 180.00 | 167.00 | 176.00 | 176.00 | 6.02% | 32,849 |
| Dec 2, 2025 | 171.00 | 171.00 | 161.50 | 166.00 | 166.00 | -2.92% | 16,075 |
| Dec 1, 2025 | 172.00 | 173.00 | 165.50 | 171.00 | 171.00 | -1.16% | 13,525 |
| Nov 28, 2025 | 152.00 | 177.00 | 150.00 | 173.00 | 173.00 | 13.82% | 48,960 |
| Nov 27, 2025 | 138.50 | 155.00 | 138.50 | 152.00 | 152.00 | 9.75% | 52,392 |
| Nov 26, 2025 | 135.00 | 138.50 | 131.50 | 138.50 | 138.50 | 3.36% | 44,175 |
| Nov 25, 2025 | 148.00 | 148.00 | 132.50 | 134.00 | 134.00 | -9.15% | 115,796 |
| Nov 24, 2025 | 165.50 | 165.50 | 138.00 | 147.50 | 147.50 | -10.88% | 69,227 |
| Nov 21, 2025 | 168.00 | 168.00 | 160.00 | 165.50 | 165.50 | -1.49% | 6,549 |
| Nov 20, 2025 | 168.00 | 168.50 | 164.00 | 168.00 | 168.00 | -1.75% | 7,832 |
| Nov 19, 2025 | 173.50 | 173.50 | 165.50 | 171.00 | 171.00 | -1.16% | 12,215 |
| Nov 18, 2025 | 185.00 | 186.50 | 170.50 | 173.00 | 173.00 | -6.99% | 27,563 |
| Nov 17, 2025 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | -1.59% | 12,100 |
| Nov 14, 2025 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | - | 1,010 |
| Nov 13, 2025 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | -0.53% | 5,852 |
| Nov 12, 2025 | 193.50 | 193.50 | 188.50 | 190.00 | 190.00 | -1.81% | 12,221 |
| Nov 11, 2025 | 196.00 | 196.00 | 192.00 | 193.50 | 193.50 | -2.27% | 13,494 |
| Nov 10, 2025 | 198.50 | 198.50 | 193.00 | 198.00 | 198.00 | -0.25% | 13,583 |
| Nov 7, 2025 | 199.00 | 199.50 | 193.00 | 198.50 | 198.50 | -0.25% | 8,506 |
| Nov 6, 2025 | 196.00 | 200.00 | 192.00 | 199.00 | 199.00 | 1.53% | 13,970 |
| Nov 5, 2025 | 198.00 | 198.00 | 190.50 | 196.00 | 196.00 | -1.51% | 2,645 |
| Nov 4, 2025 | 194.00 | 203.00 | 193.00 | 199.00 | 199.00 | 2.58% | 25,538 |
| Nov 3, 2025 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.04% | 20,800 |
| Oct 31, 2025 | 195.00 | 195.00 | 188.50 | 192.00 | 192.00 | -1.54% | 8,773 |
| Oct 30, 2025 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 0.52% | 6,605 |
| Oct 29, 2025 | 196.50 | 196.50 | 189.00 | 194.00 | 194.00 | -1.52% | 9,845 |
| Oct 28, 2025 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | -0.25% | 3,381 |
| Oct 27, 2025 | 197.00 | 200.00 | 192.00 | 197.50 | 197.50 | 1.02% | 14,283 |
| Oct 23, 2025 | 196.50 | 196.50 | 190.00 | 195.50 | 195.50 | -0.51% | 4,546 |
| Oct 22, 2025 | 203.50 | 203.50 | 190.00 | 196.50 | 196.50 | -3.68% | 19,883 |
| Oct 21, 2025 | 203.50 | 207.00 | 199.00 | 204.00 | 204.00 | - | 20,523 |
| Oct 20, 2025 | 204.50 | 204.50 | 197.00 | 204.00 | 204.00 | -0.24% | 4,128 |
| Oct 17, 2025 | 205.00 | 209.00 | 197.50 | 204.50 | 204.50 | -0.24% | 9,849 |
| Oct 16, 2025 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | - | 64,880 |
| Oct 15, 2025 | 203.50 | 206.00 | 199.50 | 205.00 | 205.00 | 0.49% | 8,873 |
| Oct 14, 2025 | 215.00 | 215.00 | 198.00 | 204.00 | 204.00 | -3.77% | 37,884 |
| Oct 13, 2025 | 206.50 | 212.50 | 202.00 | 212.00 | 212.00 | -1.85% | 4,352 |
| Oct 9, 2025 | 216.00 | 217.00 | 213.00 | 216.00 | 216.00 | - | 12,395 |
| Oct 8, 2025 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | -0.23% | 221 |
| Oct 7, 2025 | 221.00 | 221.00 | 213.50 | 216.50 | 216.50 | -1.37% | 33,560 |
| Oct 3, 2025 | 219.00 | 226.00 | 214.50 | 219.50 | 219.50 | 0.23% | 59,048 |
| Oct 2, 2025 | 207.50 | 221.50 | 206.00 | 219.00 | 219.00 | 5.80% | 131,015 |
| Oct 1, 2025 | 196.50 | 208.00 | 196.50 | 207.00 | 207.00 | 5.61% | 49,112 |
| Sep 30, 2025 | 195.00 | 196.00 | 187.00 | 196.00 | 196.00 | 0.51% | 7,810 |
| Sep 26, 2025 | 195.00 | 201.00 | 186.50 | 195.00 | 195.00 | -2.99% | 15,455 |
| Sep 25, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 20 |
| Sep 24, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 6,215 |
| Sep 23, 2025 | 200.00 | 202.00 | 191.00 | 202.00 | 202.00 | 1.51% | 44,321 |
| Sep 22, 2025 | 188.00 | 199.00 | 185.00 | 199.00 | 199.00 | 5.85% | 17,482 |
| Sep 19, 2025 | 183.00 | 192.50 | 181.50 | 188.00 | 188.00 | 2.73% | 45,639 |
| Sep 18, 2025 | 195.00 | 195.00 | 180.50 | 183.00 | 183.00 | -5.67% | 28,971 |
| Sep 17, 2025 | 200.00 | 200.00 | 190.50 | 194.00 | 194.00 | -3.00% | 27,004 |
| Sep 16, 2025 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | -0.50% | 16,505 |
| Sep 15, 2025 | 218.00 | 218.00 | 197.00 | 201.00 | 201.00 | -6.51% | 46,230 |
| Sep 12, 2025 | 222.00 | 222.00 | 209.50 | 215.00 | 215.00 | -2.93% | 27,370 |
| Sep 11, 2025 | 225.50 | 225.50 | 218.00 | 221.50 | 221.50 | -2.21% | 11,993 |
| Sep 10, 2025 | 227.00 | 227.00 | 223.00 | 226.50 | 226.50 | -0.22% | 5,482 |
| Sep 9, 2025 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | - | 4,330 |
| Sep 8, 2025 | 228.00 | 228.00 | 224.50 | 227.00 | 227.00 | 0.22% | 27,105 |
| Sep 5, 2025 | 232.00 | 232.50 | 223.00 | 226.50 | 226.50 | -1.52% | 40,347 |
| Sep 4, 2025 | 239.00 | 239.00 | 225.50 | 230.00 | 230.00 | -2.13% | 27,125 |
| Sep 3, 2025 | 239.00 | 239.00 | 229.00 | 235.00 | 235.00 | 0.21% | 42,257 |
| Sep 2, 2025 | 230.00 | 252.50 | 229.00 | 234.50 | 234.50 | 2.36% | 187,531 |
| Sep 1, 2025 | 225.46 | 231.82 | 225.00 | 229.09 | 229.09 | 1.61% | 86,379 |
| Aug 29, 2025 | 210.91 | 225.46 | 210.91 | 225.46 | 225.45 | 6.90% | 36,953 |
| Aug 28, 2025 | 205.46 | 210.91 | 204.55 | 210.91 | 210.91 | 3.11% | 39,997 |
| Aug 27, 2025 | 206.36 | 207.73 | 202.73 | 204.55 | 204.55 | 0.45% | 26,521 |
| Aug 26, 2025 | 208.18 | 208.18 | 201.36 | 203.64 | 203.64 | -2.18% | 35,525 |
| Aug 25, 2025 | 208.18 | 210.00 | 201.36 | 208.18 | 208.18 | 2.00% | 52,661 |
| Aug 22, 2025 | 205.46 | 209.09 | 200.00 | 204.09 | 204.09 | -0.22% | 29,337 |
| Aug 21, 2025 | 200.91 | 210.91 | 196.36 | 204.55 | 204.55 | 2.51% | 85,501 |
| Aug 20, 2025 | 210.00 | 210.91 | 196.36 | 199.55 | 199.55 | -5.39% | 82,112 |
| Aug 19, 2025 | 190.00 | 212.73 | 188.18 | 210.91 | 210.91 | 11.00% | 156,415 |
| Aug 18, 2025 | 190.00 | 191.36 | 186.36 | 190.00 | 190.00 | -0.24% | 20,233 |
| Aug 15, 2025 | 189.09 | 190.46 | 186.36 | 190.46 | 190.45 | 1.21% | 43,756 |
| Aug 14, 2025 | 191.36 | 191.82 | 183.64 | 188.18 | 188.18 | -0.96% | 101,278 |
| Aug 13, 2025 | 190.91 | 190.91 | 183.64 | 190.00 | 190.00 | -0.24% | 44,851 |
| Aug 12, 2025 | 191.82 | 191.82 | 185.91 | 190.46 | 190.45 | - | 49,930 |
| Aug 11, 2025 | 186.36 | 191.36 | 183.64 | 190.46 | 190.45 | -0.48% | 34,139 |
| Aug 8, 2025 | 182.73 | 194.09 | 182.73 | 191.36 | 191.36 | 4.73% | 118,332 |
| Aug 7, 2025 | 180.91 | 189.09 | 178.64 | 182.73 | 182.73 | - | 22,749 |
| Aug 6, 2025 | 188.18 | 188.18 | 173.64 | 182.73 | 182.73 | -3.13% | 47,932 |
| Aug 5, 2025 | 173.64 | 194.55 | 172.73 | 188.64 | 188.64 | 8.64% | 135,215 |
| Aug 4, 2025 | 172.73 | 173.64 | 168.64 | 173.64 | 173.64 | 0.53% | 23,049 |
| Aug 1, 2025 | 172.73 | 174.55 | 165.46 | 172.73 | 172.73 | -2.56% | 80,113 |
| Jul 31, 2025 | 176.36 | 177.27 | 170.91 | 177.27 | 177.27 | 1.04% | 21,865 |
| Jul 30, 2025 | 175.00 | 176.36 | 167.27 | 175.46 | 175.45 | 3.76% | 40,107 |
| Jul 29, 2025 | 181.82 | 181.82 | 166.82 | 169.09 | 169.09 | -6.77% | 67,986 |
| Jul 28, 2025 | 173.18 | 182.73 | 170.91 | 181.36 | 181.36 | 5.56% | 194,194 |
| Jul 25, 2025 | 162.73 | 172.27 | 160.00 | 171.82 | 171.82 | 6.48% | 79,037 |
| Jul 24, 2025 | 160.91 | 162.73 | 160.00 | 161.36 | 161.36 | 0.28% | 29,581 |
| Jul 23, 2025 | 157.27 | 161.36 | 157.27 | 160.91 | 160.91 | 2.02% | 27,896 |
| Jul 22, 2025 | 157.27 | 159.09 | 156.36 | 157.73 | 157.73 | - | 18,667 |
| Jul 21, 2025 | 158.64 | 159.55 | 156.82 | 157.73 | 157.73 | -1.70% | 28,531 |
| Jul 18, 2025 | 160.46 | 160.91 | 157.73 | 160.46 | 160.45 | 2.02% | 40,271 |
| Jul 17, 2025 | 161.82 | 162.73 | 154.55 | 157.27 | 157.27 | -2.54% | 128,071 |
| Jul 16, 2025 | 170.00 | 170.00 | 160.00 | 161.36 | 161.36 | -6.58% | 142,763 |
| Jul 15, 2025 | 174.09 | 175.00 | 163.64 | 172.73 | 172.73 | -2.31% | 98,692 |