Liying Environmental Protection Technology Co., Ltd.(TW:7820)
91.00+3.50 (+4.00%)
TW:7820
Liying Environmental Protection Technology Co., Ltd. historical prices
91.00
At close:+3.50 (+4.00%)
Liying Environmental Protection Technology Co., Ltd. (7820) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 96.00 | 90.00 | 91.00 | 91.00 | +4.00% | 11,047 | 0.91 |
| Nov 10, 2026 | 90.00 | 90.00 | 87.50 | 87.50 | 87.50 | +0.57% | 5,137 | 0.42 |
| Nov 09, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | +2.30% | 1,080 | 0.08 |
| Nov 06, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 2,190 | 0.16 |
| Nov 05, 2026 | 92.00 | 93.50 | 87.00 | 87.00 | 87.00 | -7.45% | 13,110 | 0.93 |
| Nov 04, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -1.47% | 6,380 | 0.45 |
| Nov 03, 2026 | 95.20 | 97.00 | 95.20 | 95.40 | 95.40 | -5.54% | 12,630 | 0.90 |
| Nov 02, 2026 | 97.00 | 101.00 | 96.60 | 101.00 | 101.00 | +4.12% | 10,226 | 0.73 |
| Oct 30, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -6.73% | 4,730 | 0.34 |
| Oct 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | +3.48% | 1,035 | 0.07 |
| Oct 28, 2026 | 100.50 | 109.50 | 99.50 | 100.50 | 100.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | +0.50% | 6,110 | 0.42 |
| Oct 26, 2026 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.48% | 6,221 | 0.41 |
| Oct 21, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | +1.50% | 1,209 | 0.08 |
| Oct 20, 2026 | 100.00 | 108.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3,509 | 0.22 |
| Oct 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 4,631 | 0.29 |
| Oct 15, 2026 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | -2.88% | 20,466 | 1.28 |
| Oct 14, 2026 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | -0.95% | 30,860 | 1.92 |
| Oct 13, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -4.98% | 9,360 | 0.58 |
| Oct 12, 2026 | 110.50 | 111.50 | 106.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 110.50 | 110.50 | 106.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 110.50 | 110.50 | 106.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 107.00 | 110.50 | 107.00 | 110.50 | 110.50 | +2.31% | 20,489 | 1.22 |
| Oct 06, 2026 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -2.70% | 10,427 | 0.62 |
| Oct 05, 2026 | 111.00 | 112.50 | 110.00 | 111.00 | 111.00 | -0.89% | 5,651 | 0.33 |
| Oct 02, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | +1.82% | 7,233 | 0.41 |
| Oct 01, 2026 | 108.50 | 110.00 | 106.50 | 110.00 | 110.00 | -0.45% | 10,020 | 0.49 |
| Sep 30, 2026 | 106.50 | 111.00 | 106.50 | 110.50 | 110.50 | +1.84% | 20,360 | 0.95 |
| Sep 29, 2026 | 109.00 | 109.50 | 107.00 | 108.50 | 108.50 | +0.46% | 5,150 | 0.24 |
| Sep 28, 2026 | 108.00 | 108.00 | 103.00 | 108.00 | 108.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 108.00 | 108.00 | 103.00 | 108.00 | 108.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 106.50 | 108.00 | 103.00 | 108.00 | 108.00 | +1.41% | 19,386 | 0.85 |
| Sep 23, 2026 | 104.00 | 107.00 | 103.50 | 106.50 | 106.50 | +1.91% | 14,694 | 0.63 |
| Sep 22, 2026 | 103.00 | 108.50 | 102.00 | 104.50 | 104.50 | +0.48% | 24,529 | 1.03 |
| Sep 21, 2026 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 0.00% | 6,691 | 0.27 |
| Sep 18, 2026 | 106.50 | 106.50 | 101.50 | 104.00 | 104.00 | -1.89% | 39,948 | 1.62 |
| Sep 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | 17,300 | 0.69 |
| Sep 16, 2026 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | +0.93% | 7,015 | 0.28 |
| Sep 15, 2026 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | -2.73% | 32,230 | 1.30 |
| Sep 14, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 112.00 | 113.50 | 108.00 | 110.00 | 110.00 | -2.65% | 34,803 | 1.39 |
| Sep 10, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.83% | 11,407 | 0.45 |
| Sep 09, 2026 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.84% | 2,010 | 0.08 |
| Sep 08, 2026 | 114.50 | 118.50 | 114.50 | 118.50 | 118.50 | +3.49% | 5,067 | 0.19 |
| Sep 07, 2026 | 120.00 | 120.00 | 113.50 | 114.50 | 114.50 | -2.97% | 20,468 | 0.77 |
| Sep 04, 2026 | 118.50 | 119.00 | 112.00 | 118.00 | 118.00 | 0.00% | 45,777 | 1.75 |
| Sep 03, 2026 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.26% | 12,123 | 0.45 |
