LIWANLI Innovation Co., Ltd. 3054
TWSE · Taiwan · Electronic Technology
TWD 59.70+0.10 (+0.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 59.70 | +0.17% | TWD 59.50 | TWD 59.70 | TWD 58.60 | 90.65K |
| 2026-10-01 | TWD 59.60 | +0.34% | TWD 59.20 | TWD 59.60 | TWD 58.50 | 122.25K |
| 2026-09-30 | TWD 59.40 | +1.02% | TWD 59.10 | TWD 59.50 | TWD 58.50 | 151.00K |
| 2026-09-29 | TWD 58.80 | +0.68% | TWD 59.00 | TWD 59.40 | TWD 58.60 | 92.08K |
| 2026-09-24 | TWD 58.40 | -0.17% | TWD 58.00 | TWD 58.40 | TWD 57.00 | 81.00K |
| 2026-09-23 | TWD 58.50 | 0.00% | TWD 59.00 | TWD 59.40 | TWD 57.30 | 102.00K |
| 2026-09-22 | TWD 58.50 | +0.34% | TWD 58.80 | TWD 59.30 | TWD 57.10 | 144.00K |
| 2026-09-21 | TWD 58.30 | +0.87% | TWD 57.90 | TWD 58.70 | TWD 57.90 | 73.00K |
| 2026-09-18 | TWD 57.80 | +1.23% | TWD 57.70 | TWD 58.10 | TWD 57.20 | 49.00K |
| 2026-09-17 | TWD 57.10 | +2.70% | TWD 56.00 | TWD 57.40 | TWD 55.70 | 91.00K |
| 2026-09-16 | TWD 55.60 | +1.65% | TWD 55.00 | TWD 56.50 | TWD 55.00 | 71.00K |
| 2026-09-15 | TWD 54.70 | -1.97% | TWD 57.50 | TWD 57.50 | TWD 54.70 | 34.00K |
| 2026-09-14 | TWD 55.80 | -0.36% | TWD 55.40 | TWD 56.20 | TWD 54.60 | 38.00K |
| 2026-09-11 | TWD 56.00 | -0.71% | TWD 56.00 | TWD 57.70 | TWD 55.60 | 35.00K |
| 2026-09-10 | TWD 56.40 | -0.88% | TWD 56.50 | TWD 56.50 | TWD 54.80 | 33.00K |
| 2026-09-09 | TWD 56.90 | -0.18% | TWD 57.90 | TWD 58.40 | TWD 56.20 | 56.02K |
| 2026-09-08 | TWD 57.00 | -1.38% | TWD 58.50 | TWD 60.10 | TWD 56.90 | 187.00K |
| 2026-09-07 | TWD 57.80 | +4.71% | TWD 55.70 | TWD 58.70 | TWD 55.70 | 131.00K |
| 2026-09-04 | TWD 55.20 | -0.90% | TWD 56.70 | TWD 56.70 | TWD 54.40 | 53.00K |
| 2026-09-03 | TWD 55.70 | -0.89% | TWD 58.90 | TWD 58.90 | TWD 54.00 | 66.00K |
| 2026-09-02 | TWD 56.20 | -3.77% | TWD 58.30 | TWD 58.30 | TWD 56.20 | 60.02K |
| 2026-09-01 | TWD 58.40 | +0.86% | TWD 58.50 | TWD 62.10 | TWD 57.70 | 217.03K |
| 2026-08-31 | TWD 57.90 | +2.12% | TWD 56.70 | TWD 58.20 | TWD 56.00 | 103.00K |
| 2026-08-28 | TWD 56.70 | +4.42% | TWD 54.90 | TWD 56.70 | TWD 54.40 | 108.00K |
| 2026-08-27 | TWD 54.30 | -0.37% | TWD 54.80 | TWD 55.10 | TWD 54.00 | 87.00K |
| 2026-08-26 | TWD 54.50 | +6.03% | TWD 52.90 | TWD 54.90 | TWD 51.50 | 135.02K |
| 2026-08-25 | TWD 51.40 | -0.96% | TWD 50.80 | TWD 52.00 | TWD 49.65 | 85.00K |
| 2026-08-24 | TWD 51.90 | -2.44% | TWD 53.30 | TWD 53.90 | TWD 51.90 | 97.00K |
| 2026-08-21 | TWD 53.20 | +0.76% | TWD 52.90 | TWD 53.50 | TWD 52.50 | 79.01K |
| 2026-08-20 | TWD 52.80 | +2.52% | TWD 52.60 | TWD 54.30 | TWD 52.20 | 152.00K |
| 2026-08-19 | TWD 51.50 | -4.10% | TWD 53.70 | TWD 53.70 | TWD 51.40 | 225.01K |
| 2026-08-18 | TWD 53.70 | +6.97% | TWD 51.50 | TWD 55.20 | TWD 51.40 | 565.14K |
| 2026-08-17 | TWD 50.20 | +3.40% | TWD 48.25 | TWD 50.80 | TWD 48.00 | 93.72K |
| 2026-08-14 | TWD 48.55 | -0.10% | TWD 48.60 | TWD 48.60 | TWD 48.10 | 31.00K |
| 2026-08-13 | TWD 48.60 | +0.52% | TWD 48.30 | TWD 49.10 | TWD 48.30 | 55.00K |
| 2026-08-12 | TWD 48.35 | +0.73% | TWD 48.00 | TWD 49.15 | TWD 48.00 | 84.00K |
| 2026-08-11 | TWD 48.00 | -0.72% | TWD 49.15 | TWD 49.15 | TWD 47.00 | 159.00K |
| 2026-08-10 | TWD 48.35 | -3.69% | TWD 50.30 | TWD 50.30 | TWD 47.25 | 152.00K |
| 2026-08-07 | TWD 50.20 | -0.20% | TWD 50.00 | TWD 50.20 | TWD 49.50 | 43.00K |
| 2026-08-06 | TWD 50.30 | +1.62% | TWD 49.20 | TWD 50.60 | TWD 48.90 | 52.00K |
| 2026-08-05 | TWD 49.50 | +0.41% | TWD 49.35 | TWD 50.90 | TWD 49.00 | 79.00K |
| 2026-08-04 | TWD 49.30 | +1.75% | TWD 47.50 | TWD 49.70 | TWD 47.20 | 73.00K |
| 2026-08-03 | TWD 48.45 | 0.00% | TWD 48.00 | TWD 49.25 | TWD 47.90 | 50.00K |
| 2026-07-31 | TWD 48.45 | +6.37% | TWD 48.00 | TWD 49.15 | TWD 47.10 | 104.00K |
| 2026-07-30 | TWD 45.55 | -5.10% | TWD 49.20 | TWD 49.20 | TWD 45.00 | 96.00K |
| 2026-07-29 | TWD 48.00 | -5.14% | TWD 51.20 | TWD 51.20 | TWD 45.55 | 132.00K |
| 2026-07-28 | TWD 50.60 | -4.53% | TWD 51.50 | TWD 51.90 | TWD 49.90 | 72.00K |
| 2026-07-27 | TWD 53.00 | -2.21% | TWD 53.40 | TWD 53.40 | TWD 51.00 | 101.00K |
| 2026-07-24 | TWD 54.20 | -1.63% | TWD 54.50 | TWD 55.40 | TWD 53.20 | 46.00K |
| 2026-07-23 | TWD 55.10 | 0.00% | TWD 54.30 | TWD 56.00 | TWD 54.30 | 70.00K |
| 2026-07-22 | TWD 55.10 | +0.36% | TWD 54.90 | TWD 56.60 | TWD 54.70 | 45.00K |
| 2026-07-21 | TWD 54.90 | -0.18% | TWD 54.10 | TWD 55.50 | TWD 53.50 | 82.00K |
| 2026-07-20 | TWD 55.00 | -0.90% | TWD 56.90 | TWD 56.90 | TWD 53.80 | 138.00K |
| 2026-07-17 | TWD 55.50 | -6.72% | TWD 56.60 | TWD 60.80 | TWD 55.00 | 63.00K |
| 2026-07-16 | TWD 59.50 | -1.16% | TWD 59.80 | TWD 60.30 | TWD 59.40 | 22.00K |
| 2026-07-15 | TWD 60.20 | +2.03% | TWD 57.70 | TWD 60.60 | TWD 57.30 | 73.00K |
| 2026-07-14 | TWD 59.00 | -2.16% | TWD 61.20 | TWD 61.20 | TWD 57.00 | 103.23K |
| 2026-07-13 | TWD 60.30 | -4.89% | TWD 63.40 | TWD 63.40 | TWD 60.20 | 62.00K |
| 2026-07-10 | TWD 63.40 | 0.00% | TWD 63.40 | TWD 63.40 | TWD 63.40 | 0 |
| 2026-07-09 | TWD 63.40 | +3.59% | TWD 61.90 | TWD 64.50 | TWD 61.30 | 26.02K |
| 2026-07-08 | TWD 61.20 | +0.33% | TWD 60.20 | TWD 61.20 | TWD 60.20 | 35.00K |
| 2026-07-07 | TWD 61.00 | -4.09% | TWD 62.90 | TWD 62.90 | TWD 60.10 | 80.00K |
| 2026-07-06 | TWD 63.60 | -1.09% | TWD 63.00 | TWD 65.20 | TWD 63.00 | 47.00K |
| 2026-07-03 | TWD 64.30 | +4.89% | TWD 62.20 | TWD 64.40 | TWD 61.30 | 56.00K |
| 2026-07-02 | TWD 61.30 | +1.16% | TWD 59.50 | TWD 61.30 | TWD 59.40 | 46.00K |
| 2026-07-01 | TWD 60.60 | -3.50% | TWD 61.80 | TWD 61.90 | TWD 60.30 | 63.00K |
| 2026-06-30 | TWD 62.80 | +0.16% | TWD 63.10 | TWD 63.10 | TWD 62.20 | 52.00K |
| 2026-06-29 | TWD 62.70 | +1.79% | TWD 63.90 | TWD 63.90 | TWD 62.40 | 50.00K |
| 2026-06-26 | TWD 61.60 | -6.10% | TWD 64.80 | TWD 65.00 | TWD 61.60 | 109.02K |
| 2026-06-25 | TWD 65.60 | -0.61% | TWD 66.80 | TWD 67.60 | TWD 65.60 | 92.34K |
| 2026-06-24 | TWD 66.00 | -0.15% | TWD 66.10 | TWD 66.50 | TWD 65.50 | 82.16K |
| 2026-06-23 | TWD 66.10 | -0.60% | TWD 67.80 | TWD 67.80 | TWD 66.00 | 83.10K |
| 2026-06-22 | TWD 66.50 | -1.77% | TWD 67.40 | TWD 67.70 | TWD 66.30 | 158.30K |
| 2026-06-18 | TWD 67.70 | -0.15% | TWD 68.00 | TWD 68.60 | TWD 67.00 | 124.13K |
| 2026-06-17 | TWD 67.80 | +0.15% | TWD 68.20 | TWD 69.00 | TWD 67.60 | 109.01K |
| 2026-06-16 | TWD 67.70 | +0.74% | TWD 67.60 | TWD 69.00 | TWD 67.60 | 110.00K |
| 2026-06-15 | TWD 67.20 | -1.18% | TWD 68.70 | TWD 69.10 | TWD 67.10 | 136.74K |
| 2026-06-12 | TWD 68.00 | +1.19% | TWD 68.20 | TWD 69.00 | TWD 67.70 | 120.17K |
| 2026-06-11 | TWD 67.20 | -0.88% | TWD 68.50 | TWD 68.50 | TWD 64.50 | 256.00K |
| 2026-06-10 | TWD 67.80 | -3.83% | TWD 69.70 | TWD 72.00 | TWD 67.80 | 377.14K |
| 2026-06-09 | TWD 70.50 | -6.62% | TWD 75.70 | TWD 76.00 | TWD 70.50 | 717.22K |
| 2026-06-08 | TWD 75.50 | -9.90% | TWD 75.50 | TWD 75.50 | TWD 75.50 | 401.18K |
| 2026-06-05 | TWD 83.80 | +0.24% | TWD 83.00 | TWD 83.90 | TWD 75.30 | 1.62M |
| 2026-06-04 | TWD 83.60 | +10.00% | TWD 83.60 | TWD 83.60 | TWD 83.60 | 588.53K |
| 2026-06-03 | TWD 76.00 | +5.56% | TWD 72.30 | TWD 76.00 | TWD 70.50 | 609.52K |
| 2026-06-02 | TWD 72.00 | +5.11% | TWD 68.50 | TWD 72.90 | TWD 67.40 | 535.72K |
| 2026-06-01 | TWD 68.50 | +2.54% | TWD 66.70 | TWD 68.90 | TWD 66.70 | 206.23K |
| 2026-05-29 | TWD 66.80 | -1.04% | TWD 67.70 | TWD 68.70 | TWD 66.10 | 276.03K |
| 2026-05-28 | TWD 67.50 | -0.15% | TWD 69.50 | TWD 69.50 | TWD 66.00 | 229.00K |
| 2026-05-27 | TWD 67.60 | -1.02% | TWD 69.70 | TWD 74.80 | TWD 67.50 | 444.02K |