LIWANLI Innovation Co., Ltd.(TW:3054)
NT$58.90+1.70 (+2.97%)
TW:3054
LIWANLI Innovation Co., Ltd. historical prices
NT$58.90
At close:+1.70 (+2.97%)
LIWANLI Innovation Co., Ltd. (3054) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.50 | 59.50 | 56.80 | 58.90 | 58.90 | +2.97% | 190,907 | 1.72 |
| Nov 10, 2026 | 56.60 | 59.20 | 55.80 | 57.20 | 57.20 | +6.12% | 182,870 | 1.68 |
| Nov 09, 2026 | 56.00 | 56.00 | 54.00 | 55.80 | 55.80 | +3.53% | 106,475 | 0.98 |
| Nov 06, 2026 | 54.00 | 55.90 | 52.30 | 53.90 | 53.90 | -3.58% | 319,722 | 3.02 |
| Nov 05, 2026 | 56.90 | 56.90 | 54.80 | 55.90 | 55.90 | -1.76% | 88,080 | 0.82 |
| Nov 04, 2026 | 57.40 | 57.50 | 55.00 | 56.90 | 56.90 | +0.18% | 78,802 | 0.74 |
| Nov 03, 2026 | 57.00 | 57.00 | 55.50 | 56.80 | 56.80 | -0.87% | 34,227 | 0.32 |
| Nov 02, 2026 | 56.80 | 57.50 | 56.00 | 57.30 | 57.30 | +0.53% | 30,572 | 0.28 |
| Oct 30, 2026 | 55.90 | 57.00 | 55.60 | 57.00 | 57.00 | -0.87% | 60,473 | 0.56 |
| Oct 29, 2026 | 60.10 | 60.30 | 56.50 | 57.50 | 57.50 | -4.17% | 310,490 | 3.00 |
| Oct 28, 2026 | 57.90 | 60.20 | 57.70 | 60.00 | 60.00 | +3.99% | 232,963 | 2.30 |
| Oct 27, 2026 | 55.70 | 60.50 | 55.60 | 57.70 | 57.70 | +4.91% | 422,994 | 4.40 |
| Oct 26, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.90 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 56,082 | 0.56 |
| Oct 21, 2026 | 55.30 | 56.00 | 54.00 | 55.00 | 55.00 | -0.72% | 100,637 | 1.01 |
| Oct 20, 2026 | 56.40 | 56.40 | 54.90 | 55.40 | 55.40 | -1.25% | 35,097 | 0.35 |
| Oct 19, 2026 | 56.70 | 56.70 | 55.20 | 56.10 | 56.10 | -1.06% | 39,069 | 0.39 |
| Oct 16, 2026 | 56.20 | 57.30 | 56.20 | 56.70 | 56.70 | +1.07% | 80,070 | 0.80 |
| Oct 15, 2026 | 56.80 | 56.80 | 55.20 | 56.10 | 56.10 | -1.06% | 62,496 | 0.62 |
| Oct 14, 2026 | 56.00 | 56.80 | 56.00 | 56.70 | 56.70 | +0.71% | 48,060 | 0.47 |
| Oct 13, 2026 | 56.50 | 56.50 | 54.20 | 56.30 | 56.30 | -1.23% | 171,544 | 1.73 |
| Oct 12, 2026 | 57.30 | 57.60 | 56.70 | 57.00 | 57.00 | -1.89% | 29,850 | 0.30 |
| Oct 09, 2026 | 58.10 | 58.90 | 58.10 | 58.10 | 58.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.50 | 58.90 | 58.10 | 58.10 | 58.10 | -1.36% | 43,150 | 0.42 |
| Oct 07, 2026 | 60.40 | 60.40 | 58.20 | 58.90 | 58.90 | -2.32% | 220,580 | 2.24 |
| Oct 06, 2026 | 60.20 | 60.40 | 58.30 | 60.30 | 60.30 | +0.33% | 266,358 | 2.82 |
| Oct 05, 2026 | 59.80 | 60.30 | 58.70 | 60.10 | 60.10 | +0.67% | 183,240 | 1.99 |
| Oct 02, 2026 | 59.50 | 59.70 | 58.60 | 59.70 | 59.70 | +0.17% | 91,620 | 1.00 |
| Oct 01, 2026 | 59.20 | 59.60 | 58.50 | 59.60 | 59.60 | +0.34% | 123,164 | 1.36 |
| Sep 30, 2026 | 59.10 | 59.50 | 58.50 | 59.40 | 59.40 | +1.02% | 151,637 | 1.70 |
| Sep 29, 2026 | 59.00 | 59.40 | 58.60 | 58.80 | 58.80 | +0.68% | 92,619 | 1.05 |
| Sep 28, 2026 | 58.40 | 58.40 | 57.00 | 58.40 | 58.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.40 | 58.40 | 57.00 | 58.40 | 58.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.00 | 58.40 | 57.00 | 58.40 | 58.40 | -0.17% | 81,396 | 0.91 |
| Sep 23, 2026 | 59.00 | 59.40 | 57.30 | 58.50 | 58.50 | 0.00% | 103,553 | 1.15 |
| Sep 22, 2026 | 58.80 | 59.30 | 57.10 | 58.50 | 58.50 | +0.34% | 144,760 | 1.62 |
| Sep 21, 2026 | 57.90 | 58.70 | 57.90 | 58.30 | 58.30 | +0.87% | 73,509 | 0.82 |
| Sep 18, 2026 | 57.70 | 58.10 | 57.20 | 57.80 | 57.80 | +1.23% | 50,644 | 0.56 |
| Sep 17, 2026 | 56.00 | 57.40 | 55.70 | 57.10 | 57.10 | +2.70% | 91,330 | 1.00 |
| Sep 16, 2026 | 55.00 | 56.50 | 55.00 | 55.60 | 55.60 | +1.65% | 71,093 | 0.79 |
| Sep 15, 2026 | 57.50 | 57.50 | 54.70 | 54.70 | 54.70 | -1.97% | 34,437 | 0.38 |
| Sep 14, 2026 | 55.40 | 56.20 | 54.60 | 55.80 | 55.80 | -0.36% | 38,481 | 0.42 |
| Sep 11, 2026 | 56.00 | 57.70 | 55.60 | 56.00 | 56.00 | -0.71% | 35,420 | 0.38 |
| Sep 10, 2026 | 56.50 | 56.50 | 54.80 | 56.40 | 56.40 | -0.88% | 33,515 | 0.35 |
| Sep 09, 2026 | 57.90 | 58.40 | 56.20 | 56.90 | 56.90 | -0.18% | 56,565 | 0.59 |
| Sep 08, 2026 | 58.50 | 60.10 | 56.90 | 57.00 | 57.00 | -1.38% | 189,041 | 1.94 |
| Sep 07, 2026 | 55.70 | 58.70 | 55.70 | 57.80 | 57.80 | +4.71% | 132,714 | 1.31 |
| Sep 04, 2026 | 56.70 | 56.70 | 54.40 | 55.20 | 55.20 | -0.90% | 54,577 | 0.49 |
| Sep 03, 2026 | 58.90 | 58.90 | 54.00 | 55.70 | 55.70 | -0.89% | 66,848 | 0.57 |
