Liying Environmental Protection Technology Co., Ltd. (TPEX:7820)
Taiwan
· Delayed Price · Currency is TWD 145.00
+1.00 (0.69%)
At close: Apr 28, 2026
TPEX:7820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.00 | 154.50 | 130.00 | 145.00 | 145.00 | 0.69% | 531,265 |
| Apr 27, 2026 | 150.00 | 160.00 | 130.00 | 144.00 | 144.00 | -23.40% | 1,124,338 |
| Apr 24, 2026 | 204.00 | 204.00 | 185.00 | 188.00 | 188.00 | -6.00% | 219,774 |
| Apr 23, 2026 | 210.00 | 212.00 | 195.00 | 200.00 | 200.00 | -2.44% | 190,960 |
| Apr 22, 2026 | 209.50 | 210.50 | 202.00 | 205.00 | 205.00 | -2.15% | 239,779 |
| Apr 21, 2026 | 210.50 | 221.50 | 205.50 | 209.50 | 209.50 | -0.48% | 300,716 |
| Apr 20, 2026 | 183.00 | 210.50 | 183.00 | 210.50 | 210.50 | 15.34% | 439,157 |
| Apr 17, 2026 | 184.00 | 187.00 | 178.00 | 182.50 | 182.50 | -0.82% | 122,901 |
| Apr 16, 2026 | 178.00 | 187.00 | 176.00 | 184.00 | 184.00 | 5.14% | 145,768 |
| Apr 15, 2026 | 173.00 | 181.00 | 172.00 | 175.00 | 175.00 | 1.74% | 116,681 |
| Apr 14, 2026 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | - | 73,689 |
| Apr 13, 2026 | 186.00 | 186.00 | 167.00 | 172.00 | 172.00 | -7.03% | 154,284 |
| Apr 10, 2026 | 193.00 | 194.00 | 182.00 | 185.00 | 185.00 | -3.65% | 103,774 |
| Apr 9, 2026 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | -2.04% | 38,110 |
| Apr 8, 2026 | 185.00 | 200.00 | 184.00 | 196.00 | 196.00 | 7.10% | 145,089 |
| Apr 7, 2026 | 170.00 | 183.00 | 170.00 | 183.00 | 183.00 | 7.96% | 40,566 |
| Apr 2, 2026 | 165.00 | 170.50 | 160.00 | 169.50 | 169.50 | -0.29% | 25,415 |
| Apr 1, 2026 | 165.00 | 172.50 | 165.00 | 170.00 | 170.00 | 3.03% | 40,455 |
| Mar 31, 2026 | 183.00 | 183.00 | 160.00 | 165.00 | 165.00 | -9.84% | 142,052 |
| Mar 30, 2026 | 184.00 | 184.00 | 176.00 | 183.00 | 183.00 | -0.54% | 8,503 |
| Mar 27, 2026 | 185.00 | 186.00 | 176.00 | 184.00 | 184.00 | -0.54% | 26,289 |
| Mar 26, 2026 | 190.50 | 190.50 | 181.00 | 185.00 | 185.00 | - | 40,794 |
| Mar 25, 2026 | 201.00 | 202.00 | 184.00 | 185.00 | 185.00 | -6.57% | 162,076 |
| Mar 24, 2026 | 206.00 | 212.00 | 189.00 | 198.00 | 198.00 | -2.94% | 231,433 |
| Mar 23, 2026 | 200.00 | 213.00 | 200.00 | 204.00 | 204.00 | 1.75% | 339,115 |
| Mar 20, 2026 | 195.00 | 204.50 | 195.00 | 200.50 | 200.50 | 0.25% | 90,141 |
| Mar 19, 2026 | 191.00 | 204.50 | 190.50 | 200.00 | 200.00 | 4.17% | 142,627 |
| Mar 18, 2026 | 184.00 | 195.50 | 181.00 | 192.00 | 192.00 | 4.35% | 83,122 |
| Mar 17, 2026 | 179.50 | 187.00 | 178.00 | 184.00 | 184.00 | 2.51% | 38,261 |
| Mar 16, 2026 | 168.00 | 180.00 | 167.00 | 179.50 | 179.50 | 7.16% | 21,331 |
| Mar 13, 2026 | 163.00 | 169.00 | 161.50 | 167.50 | 167.50 | 2.76% | 13,045 |
| Mar 12, 2026 | 168.00 | 171.00 | 157.00 | 163.00 | 163.00 | -0.61% | 32,901 |
| Mar 11, 2026 | 165.00 | 171.00 | 160.50 | 164.00 | 164.00 | 0.61% | 66,953 |
| Mar 10, 2026 | 165.00 | 170.00 | 159.00 | 163.00 | 163.00 | -0.31% | 40,881 |
| Mar 9, 2026 | 171.00 | 171.50 | 163.50 | 163.50 | 163.50 | -8.91% | 51,822 |
| Mar 6, 2026 | 180.00 | 180.00 | 175.00 | 179.50 | 179.50 | 0.56% | 4,271 |
| Mar 5, 2026 | 179.00 | 181.00 | 171.00 | 178.50 | 178.50 | 2.00% | 41,502 |
| Mar 4, 2026 | 180.50 | 180.50 | 173.00 | 175.00 | 175.00 | -2.78% | 39,486 |
| Mar 3, 2026 | 181.00 | 181.50 | 177.50 | 180.00 | 180.00 | -0.55% | 51,078 |
| Mar 2, 2026 | 182.00 | 183.00 | 177.00 | 181.00 | 181.00 | -0.55% | 48,791 |
| Feb 26, 2026 | 190.00 | 190.00 | 179.00 | 182.00 | 182.00 | -4.21% | 29,815 |
| Feb 25, 2026 | 189.00 | 191.00 | 180.50 | 190.00 | 190.00 | 1.06% | 73,100 |
| Feb 24, 2026 | 190.00 | 191.00 | 184.50 | 188.00 | 188.00 | -1.05% | 40,409 |
| Feb 23, 2026 | 188.00 | 194.00 | 186.00 | 190.00 | 190.00 | 0.53% | 56,445 |
| Feb 11, 2026 | 181.00 | 191.00 | 181.00 | 189.00 | 189.00 | 4.42% | 59,859 |
| Feb 10, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 6,187 |
| Feb 9, 2026 | 183.00 | 183.00 | 176.00 | 180.00 | 180.00 | -0.83% | 39,205 |
| Feb 6, 2026 | 181.00 | 183.00 | 181.00 | 181.50 | 181.50 | 0.28% | 1,112 |
| Feb 5, 2026 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | - | 4,022 |
| Feb 4, 2026 | 183.50 | 183.50 | 177.00 | 181.00 | 181.00 | -1.36% | 23,234 |
| Feb 3, 2026 | 183.50 | 188.00 | 182.50 | 183.50 | 183.50 | 0.55% | 13,930 |
| Feb 2, 2026 | 181.00 | 182.50 | 179.00 | 182.50 | 182.50 | 0.83% | 19,525 |
| Jan 30, 2026 | 181.00 | 182.00 | 177.00 | 181.00 | 181.00 | -1.36% | 7,580 |
| Jan 29, 2026 | 186.00 | 186.00 | 180.00 | 183.50 | 183.50 | -1.08% | 19,801 |
| Jan 28, 2026 | 180.00 | 190.50 | 177.00 | 185.50 | 185.50 | 3.06% | 45,123 |
| Jan 27, 2026 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | 0.56% | 16,368 |
| Jan 26, 2026 | 178.50 | 180.00 | 174.00 | 179.00 | 179.00 | 0.28% | 39,983 |
| Jan 23, 2026 | 178.00 | 181.00 | 175.50 | 178.50 | 178.50 | -1.38% | 28,159 |
| Jan 22, 2026 | 192.00 | 192.00 | 178.00 | 181.00 | 181.00 | -5.73% | 64,240 |
| Jan 21, 2026 | 187.50 | 201.00 | 182.50 | 192.00 | 192.00 | -0.52% | 138,568 |
| Jan 20, 2026 | 161.00 | 207.50 | 161.00 | 193.00 | 193.00 | 19.50% | 318,377 |
| Jan 19, 2026 | 160.50 | 162.50 | 159.00 | 161.50 | 161.50 | 0.62% | 56,035 |
| Jan 16, 2026 | 162.00 | 164.50 | 160.00 | 160.50 | 160.50 | -0.93% | 47,491 |
| Jan 15, 2026 | 163.50 | 165.00 | 160.50 | 162.00 | 162.00 | -0.92% | 68,084 |
| Jan 14, 2026 | 161.00 | 170.50 | 161.00 | 163.50 | 163.50 | 1.55% | 93,382 |
| Jan 13, 2026 | 145.50 | 163.00 | 145.50 | 161.00 | 161.00 | 10.65% | 109,868 |
| Jan 12, 2026 | 143.50 | 146.00 | 143.00 | 145.50 | 145.50 | 3.19% | 13,534 |
| Jan 9, 2026 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -3.09% | 13,054 |
| Jan 8, 2026 | 147.50 | 147.50 | 144.50 | 145.50 | 145.50 | -0.68% | 19,010 |
| Jan 7, 2026 | 145.00 | 150.00 | 143.00 | 146.50 | 146.50 | 1.03% | 8,565 |
| Jan 6, 2026 | 144.00 | 145.50 | 144.00 | 145.00 | 145.00 | - | 8,525 |
| Jan 5, 2026 | 152.50 | 152.50 | 145.00 | 145.00 | 145.00 | -3.97% | 20,345 |
| Jan 2, 2026 | 153.00 | 153.00 | 150.50 | 151.00 | 151.00 | -0.66% | 7,220 |
| Dec 31, 2025 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 0.33% | 31,279 |
| Dec 30, 2025 | 157.50 | 158.00 | 151.50 | 151.50 | 151.50 | -4.11% | 13,635 |
| Dec 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 10 |
| Dec 26, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 6,851 |
| Dec 24, 2025 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | - | 9,245 |
| Dec 23, 2025 | 158.50 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 4,591 |
| Dec 22, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | - | 8,720 |
| Dec 19, 2025 | 156.50 | 159.50 | 153.50 | 158.00 | 158.00 | 1.28% | 5,575 |
| Dec 18, 2025 | 154.00 | 159.50 | 153.50 | 156.00 | 156.00 | -2.19% | 5,603 |
| Dec 17, 2025 | 159.00 | 160.00 | 155.00 | 159.50 | 159.50 | -0.31% | 6,845 |
| Dec 16, 2025 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 4,510 |
| Dec 15, 2025 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | -3.64% | 18,406 |
| Dec 12, 2025 | 160.00 | 165.00 | 156.00 | 165.00 | 165.00 | 3.13% | 25,266 |
| Dec 11, 2025 | 166.00 | 166.00 | 145.50 | 160.00 | 160.00 | -1.84% | 31,024 |
| Dec 10, 2025 | 170.50 | 170.50 | 160.50 | 163.00 | 163.00 | -4.40% | 18,340 |
| Dec 9, 2025 | 172.00 | 172.00 | 170.50 | 170.50 | 170.50 | -0.29% | 1,240 |
| Dec 8, 2025 | 173.00 | 177.00 | 170.00 | 171.00 | 171.00 | -1.16% | 7,790 |
| 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% | 16,080 |
| 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 |