Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

LIWANLI Innovation Co., Ltd. (3054.TW)

24.70
+0.50
+(2.07%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202524.4024.7023.7024.7024.7019,000
Apr 28, 202524.2024.9024.1524.2024.2017,094
Apr 25, 202524.3524.3523.9523.9523.956,000
Apr 24, 202523.8024.1523.6024.1524.157,000
Apr 23, 202524.6024.6023.1524.0024.0041,000
Apr 22, 202524.1025.4524.1024.3524.3534,010
Apr 21, 202522.9023.8022.3023.8023.8056,010
Apr 18, 202523.2023.2023.0023.0023.007,255
Apr 17, 202522.3023.6522.3022.8022.8015,006
Apr 16, 202522.6522.6522.0022.0022.006,120
Apr 15, 202521.0022.9021.0022.4022.4042,005
Apr 14, 202520.9021.0020.3020.9520.9526,000
Apr 11, 202521.0021.0020.9020.9020.906,000
Apr 10, 202520.6521.1020.4021.1021.1042,000
Apr 9, 202519.8519.8518.6019.2019.2013,010
Apr 8, 202519.2020.0018.7018.7518.7565,000
Apr 7, 202520.7520.7520.7520.7520.7515,000
Apr 2, 202522.5023.0522.5023.0523.058,000
Apr 1, 202523.4023.4023.0023.1523.1515,060
Mar 31, 202522.5023.5522.1023.4023.4058,300
Mar 28, 202522.0522.8021.5022.8022.8036,000
Mar 27, 202522.1522.6021.5022.6022.6021,060
Mar 26, 202521.8522.2021.3522.2022.2013,000
Mar 25, 202521.6022.0021.0021.9021.9021,000
Mar 24, 202521.9521.9521.9521.9521.951,000
Mar 21, 202522.2522.4521.7022.0022.0015,000
Mar 20, 202522.2022.5022.0022.0022.0012,000
Mar 19, 202522.3022.3021.6022.1022.1021,000
Mar 18, 202522.1522.3022.1522.3022.305,386
Mar 17, 202522.2522.2521.4021.8521.8510,000
Mar 14, 202521.6522.3021.6522.2022.207,000
Mar 13, 202520.8021.7020.8021.6521.657,000
Mar 12, 202521.0521.6521.0021.6521.659,000
Mar 11, 202520.9021.7020.9021.7021.706,000
Mar 10, 202521.9022.0021.1521.5021.5012,000
Mar 7, 202522.6022.8022.6022.6522.653,070
Mar 6, 202522.0022.0021.8021.9021.9015,000
Mar 5, 202522.3022.3522.0022.3022.309,000
Mar 4, 202521.8022.1521.8022.1522.159,000
Mar 3, 202522.3522.3521.8022.3022.304,000
Feb 27, 202522.4022.4022.4022.4022.405,000
Feb 26, 202522.2022.5522.2022.5522.552,093
Feb 25, 202522.1522.1521.7022.1522.158,000
Feb 24, 202522.1522.4521.7022.1522.1520,000
Feb 21, 202522.5022.5022.1522.5022.5013,000
Feb 20, 202522.5522.5522.1522.5022.5013,000
Feb 19, 202522.5022.6022.1022.6022.6010,000
Feb 18, 202522.5022.6522.1022.6522.6513,419
Feb 17, 202522.0522.6522.0022.6522.6519,000
Feb 14, 202522.5022.7522.5022.7522.7510,037
Feb 13, 202522.8022.8022.2022.4022.406,061
Feb 12, 202522.2022.2021.6521.7021.7016,222
Feb 11, 202522.8022.8021.6522.2022.2038,000
Feb 10, 202523.5523.5522.5523.0023.004,001
Feb 7, 202523.2023.4023.2023.4023.402,000
Feb 6, 202523.4023.4023.0023.0023.003,000
Feb 5, 202522.8523.6022.8523.0523.0535,001
Feb 4, 202522.5022.9022.5022.9022.902,000
Feb 3, 202523.0023.0023.0023.0023.001,000
Jan 22, 202523.1023.1022.7522.9022.9023,000
Jan 21, 202522.6022.8022.5522.8022.8013,000
Jan 20, 202522.6022.6022.2522.5022.507,000
Jan 17, 202521.6022.3521.6022.2022.208,538
Jan 16, 202521.0021.5521.0021.3021.3012,000
Jan 15, 202521.0021.0020.5020.6020.607,000
Jan 14, 202520.7021.3520.4021.0021.0043,197
Jan 13, 202522.4022.9021.2021.3521.3559,000
Jan 10, 202522.4022.5022.4022.4022.4018,039
Jan 9, 202524.2524.2522.4522.7022.7097,123
Jan 8, 202524.7024.9024.7024.9024.9017,000
Jan 7, 202524.8526.0024.3024.4524.4575,145
Jan 6, 202524.2525.1523.4524.7524.7562,598
Jan 3, 202525.4027.2524.6024.7024.70161,000
Jan 2, 202524.9024.9024.6024.8024.8033,003
Dec 31, 202424.5024.7024.0524.6524.6563,060
Dec 30, 202424.2024.6024.1524.4024.4021,000
Dec 27, 202424.4524.6024.2024.6024.6010,000
Dec 26, 202424.5524.8024.4024.8024.8026,000
Dec 25, 202424.6025.0024.5024.7524.7550,000
Dec 24, 202424.5025.0024.3024.9024.90105,407
Dec 23, 202423.9524.5523.4524.5524.55127,008
Dec 20, 202423.9524.0523.2023.9523.9587,000
Dec 19, 202423.1523.5022.8023.5023.5035,000
Dec 18, 202423.1523.2023.0023.2023.209,207
Dec 17, 202423.3023.6022.8023.2023.2025,000
Dec 16, 202423.1023.2022.8023.2023.2020,000
Dec 13, 202422.9023.5022.6523.4523.4562,000
Dec 12, 202422.9522.9522.5022.9522.9514,000
Dec 11, 202423.0023.1022.6022.9522.9517,000
Dec 10, 202423.6023.6022.6523.0023.0031,000
Dec 9, 202422.9523.4022.9523.3523.3520,000
Dec 6, 202423.5023.6022.7023.5023.5063,000
Dec 5, 202423.0524.3022.5023.4523.45154,180
Dec 4, 202422.4023.3522.3022.8022.8057,000
Dec 3, 202422.3022.3022.1022.3022.3012,000
Dec 2, 202422.2522.2521.9022.2022.2011,000
Nov 29, 202422.1022.1022.1022.1022.101,000
Nov 28, 202422.3022.3022.2522.2522.254,000
Nov 27, 202422.3522.3522.3022.3022.3016,000
Nov 26, 202422.3022.3522.3022.3522.356,000
Nov 25, 202422.2022.4022.1522.4022.4016,005
Nov 22, 202422.5022.5021.9522.5022.5037,000
Nov 21, 202422.4522.5022.4522.4522.4510,007
Nov 20, 202422.4022.4022.4022.4022.4043,010
Nov 19, 202421.9022.1021.8022.1022.109,143
Nov 18, 202422.0022.4021.6522.1522.1517,160
Nov 15, 202421.7521.8021.7021.7021.705,000
Nov 14, 202421.7522.2021.7522.1022.107,410
Nov 13, 202422.2022.5021.7022.3022.3021,000
Nov 12, 202421.6022.2021.6022.2022.2018,000
Nov 11, 202421.3522.7021.3522.4022.4016,000
Nov 8, 202421.9022.0021.4521.8021.8015,607
Nov 7, 202421.9022.0021.4521.8521.8521,000
Nov 6, 202421.6021.9021.1521.8521.8526,001
Nov 5, 202422.1522.1521.6022.0522.0521,439
Nov 4, 202422.2022.2021.6022.1522.1514,001
Nov 1, 202421.1522.3521.1522.2022.2029,001
Oct 30, 202421.2521.5021.2021.5021.5014,000
Oct 29, 202421.5021.5521.3521.4021.409,000
Oct 28, 202422.2022.2021.9021.9521.9522,163
Oct 25, 202422.4022.4022.0522.3022.3013,000
Oct 24, 202422.2022.4522.1522.4022.4010,000
Oct 23, 202422.7022.7022.2522.4022.4025,000
Oct 22, 202422.4022.4022.2522.2522.2510,000
Oct 21, 202422.4522.7022.2022.5022.5017,000
Oct 18, 202422.6022.7022.0022.5522.5533,000
Oct 17, 202422.8022.8022.8022.8022.801,005
Oct 16, 202422.5022.5022.1522.4522.4519,000
Oct 15, 202422.8022.8022.4022.4022.4033,000
Oct 14, 202423.0023.3022.8022.8022.8044,000
Oct 11, 202422.2023.1522.2022.8022.80101,000
Oct 9, 202422.4022.4022.0022.0522.0513,000
Oct 8, 202422.4022.4022.1022.3022.3011,000
Oct 7, 202422.7022.7022.1022.4022.4064,000
Oct 4, 202422.5022.7022.0522.6522.6526,000
Oct 1, 202422.9523.0022.9023.0023.009,000
Sep 30, 202423.6523.8022.9023.2023.2064,000
Sep 27, 202422.7523.0022.6023.0023.0056,000
Sep 26, 202422.4022.7022.0022.7022.70100,667
Sep 25, 202422.2022.4522.0022.4022.4048,000
Sep 24, 202421.8022.7521.8022.4022.4041,140
Sep 23, 202421.6021.8021.6021.8021.8024,000
Sep 20, 202421.6521.8021.3021.8021.8082,000
Sep 19, 202421.7521.8021.3021.5021.5023,000
Sep 18, 202421.7021.8021.4021.8021.8034,001
Sep 16, 202423.3023.3021.2021.9021.9066,000
Sep 13, 202420.9022.5520.9022.0022.0057,000
Sep 12, 202420.4020.9520.3020.9020.9031,000
Sep 11, 202420.4520.8020.4020.4020.4016,000
Sep 10, 202420.7520.8520.7020.8020.8028,223
Sep 9, 202421.3021.3020.7521.0521.0527,000
Sep 6, 202421.5021.5021.0021.3021.3045,101
Sep 5, 202421.5021.5021.0521.5021.5033,000
Sep 4, 202421.0521.5020.2021.5021.50107,100
Sep 3, 202421.9522.2521.9022.1522.1533,000
Sep 2, 202422.9522.9521.9021.9021.9081,000
Aug 30, 202422.5022.9522.2022.9522.95156,150
Aug 29, 202423.9024.6022.5523.3523.35481,048
Aug 28, 202420.7522.7520.7522.7522.75394,001
Aug 27, 202420.4020.7020.4020.7020.7013,001
Aug 26, 202420.8520.8520.3520.6520.6510,743
Aug 23, 202420.7020.8020.2020.8020.8049,000
Aug 22, 202420.6020.8020.4520.7020.7030,063
Aug 21, 202420.6021.2520.6020.7020.70102,033
Aug 20, 202420.5520.5520.1520.4020.4014,000
Aug 19, 202420.3520.5020.1520.3520.3511,000
Aug 16, 202420.3020.6020.1520.3520.3526,001
Aug 15, 202420.3020.3020.1520.2020.204,000
Aug 14, 202419.8020.2019.8020.2020.2021,000
Aug 13, 202419.8020.0019.6020.0020.0011,444
Aug 12, 202420.0020.1019.9520.0020.0019,000
Aug 9, 202420.0020.5020.0020.2020.2041,000
Aug 8, 202420.0020.5020.0020.3520.356,000
Aug 7, 202420.4020.4020.3020.3520.3524,000
Aug 6, 202419.9020.0519.1520.0020.0016,000
Aug 5, 202420.1020.1019.1019.9019.9034,003
Aug 2, 202420.1520.4020.1520.2020.2022,005
Aug 1, 202420.6020.8020.4020.4020.4031,000
Jul 31, 202420.8020.8020.2020.6020.6026,000
Jul 30, 202420.2020.3020.2020.3020.3012,000
Jul 29, 202420.8020.8020.4020.5020.508,000
Jul 26, 202420.5020.5020.1520.5020.506,000
Jul 23, 202420.1520.8520.0520.4020.4066,001
Jul 22, 202420.7020.7020.0520.5020.5017,000
Jul 19, 202420.5021.1520.3520.3520.3521,000
Jul 18, 202420.4520.4520.3020.3020.3010,000
Jul 17, 202420.5020.5020.2020.4520.4548,000
Jul 16, 202420.3020.3520.2520.2520.2510,001
Jul 15, 202420.4020.5020.4020.4520.4515,000
Jul 12, 202420.4020.7020.1520.7020.7051,350
Jul 11, 202420.7021.0020.2020.4520.4525,000
Jul 10, 202420.3020.5020.1520.5020.5028,486
Jul 9, 202420.8020.8020.1520.5020.5031,000
Jul 8, 202420.5520.6020.5520.6020.604,012
Jul 5, 202420.3520.6020.3020.6020.6019,000
Jul 4, 202420.9020.9020.5020.6520.6511,000
Jul 3, 202420.6021.0020.4020.7020.7040,000
Jul 2, 202420.2520.6020.2520.6020.604,000
Jul 1, 202420.9020.9020.6020.6020.606,002
Jun 28, 202420.6020.9020.6020.8520.8559,000
Jun 27, 202420.5020.8020.3520.8020.8024,016
Jun 26, 202420.5520.7020.5520.7020.7016,100
Jun 25, 202420.6520.9019.9020.6520.6526,000
Jun 24, 202420.3020.4520.3020.4520.4512,000
Jun 21, 202420.2520.5020.0020.5020.5041,002
Jun 20, 202420.1520.2520.1520.2520.2510,446
Jun 19, 202420.0020.4519.9020.1520.1522,005
Jun 18, 202420.0520.1019.9020.1020.1014,000
Jun 17, 202419.8520.0519.8520.0520.0552,000
Jun 14, 202420.1020.1020.0520.0520.054,082
Jun 13, 202420.1020.1520.0020.1520.1510,123
Jun 12, 202420.0520.0520.0020.0020.0042,100
Jun 11, 202420.3520.3520.0520.0520.0529,540
Jun 7, 202420.1520.5020.1520.3520.3539,000
Jun 6, 202420.3020.3020.1520.1520.1532,000
Jun 5, 202420.2020.8520.2020.3020.3017,000
Jun 4, 202420.1520.2020.1520.2020.203,000
Jun 3, 202420.1020.2020.0020.2020.2014,000
May 31, 202420.2020.2520.1020.1020.106,181
May 30, 202420.3020.5020.0520.2020.2031,000
May 29, 202420.2520.2520.1020.1020.103,000
May 28, 202420.2520.2520.2020.2520.2512,000
May 27, 202420.1520.2520.1520.2520.255,044
May 24, 202420.0020.4520.0020.1520.1510,000
May 23, 202420.1520.3520.1020.1020.107,000
May 22, 202420.7020.7020.3520.3520.3514,000
May 21, 202420.3020.7020.0520.7020.7018,000
May 20, 202420.0520.3020.0020.3020.3037,000
May 17, 202420.1020.1020.1020.1020.103,000
May 16, 202420.4520.4520.1520.3020.3012,090
May 15, 202420.7520.7520.1520.2520.2525,100
May 14, 202420.2020.2520.2020.2520.2510,000
May 13, 202420.3020.3020.1020.2020.2022,000
May 10, 202420.3520.3520.3020.3520.3552,000
May 9, 202420.4520.5520.3520.3520.358,000
May 8, 202420.6020.6020.5020.5520.5511,000
May 7, 202420.5520.6020.5020.6020.607,000
May 6, 202420.5520.8520.4020.5520.55130,000
May 3, 202421.3521.3521.0021.0521.0551,114
May 2, 202421.3021.3021.0521.2521.2546,369
Apr 30, 202422.5022.5021.0521.2021.2036,433
Apr 29, 202420.7021.4020.7021.2021.2031,300

Related Tickers

5398.TWO Mediera Corporation
17.85
+0.56%
 
1731.TW Maywufa Company Ltd.
22.10
+0.68%
 
3705.TW YungShin Global Holding Corporation
66.40
-0.90%
 
1789.TW ScinoPharm Taiwan, Ltd.
18.90
+0.80%
 
8432.TWO TSH Biopharm Corporation Limited
48.40
+0.52%
 
4108.TW PhytoHealth Corporation
13.30
+0.76%
 
1720.TW Standard Chemical & Pharmaceutical Co. Ltd.
58.70
+1.38%
 
6496.TWO Excelsior Biopharma Inc.
26.50
0.00%
 
6785.TWO Alar Pharmaceuticals Inc.
128.00
+1.99%
 
4746.TW Formosa Laboratories, Inc.
61.20
+1.16%