Taiwan - Delayed Quote TWD

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

20.60 -0.05 (-0.24%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 20.75 20.75 20.35 20.60 20.60 9,404
Apr 24, 2024 20.30 20.65 20.30 20.65 20.65 20,000
Apr 23, 2024 20.50 20.65 20.40 20.40 20.40 12,000
Apr 22, 2024 20.50 20.50 20.20 20.30 20.30 22,000
Apr 19, 2024 20.55 20.55 20.20 20.40 20.40 27,076
Apr 18, 2024 20.60 20.90 20.60 20.90 20.90 6,514
Apr 17, 2024 20.95 20.95 20.50 20.95 20.95 37,000
Apr 16, 2024 20.90 20.95 20.50 20.95 20.95 27,000
Apr 15, 2024 21.00 21.20 20.70 21.20 21.20 19,000
Apr 12, 2024 21.10 21.10 20.90 21.00 21.00 15,000
Apr 11, 2024 21.15 21.15 20.85 21.10 21.10 45,100
Apr 10, 2024 20.80 21.15 20.80 21.10 21.10 22,200
Apr 9, 2024 20.80 21.60 20.80 20.90 20.90 71,303
Apr 8, 2024 20.45 20.60 20.25 20.35 20.35 16,000
Apr 3, 2024 20.65 20.65 20.50 20.65 20.65 13,000
Apr 2, 2024 20.30 20.80 20.30 20.65 20.65 9,000
Apr 1, 2024 20.40 20.55 20.30 20.30 20.30 31,519
Mar 29, 2024 21.05 21.05 20.70 20.70 20.70 37,000
Mar 28, 2024 21.10 21.20 20.90 21.05 21.05 44,000
Mar 27, 2024 20.75 21.15 20.65 21.10 21.10 31,000
Mar 26, 2024 21.10 21.10 20.65 20.90 20.90 50,400
Mar 25, 2024 20.75 21.20 20.75 21.10 21.10 87,000
Mar 22, 2024 20.55 20.85 20.25 20.80 20.80 84,000
Mar 21, 2024 20.40 20.50 20.30 20.50 20.50 24,000
Mar 20, 2024 20.35 20.70 20.00 20.40 20.40 102,002
Mar 19, 2024 20.45 20.70 20.20 20.60 20.60 24,000
Mar 18, 2024 20.30 20.45 20.30 20.45 20.45 13,303
Mar 15, 2024 20.20 20.50 20.20 20.50 20.50 5,000
Mar 14, 2024 20.60 20.60 20.35 20.50 20.50 11,000
Mar 13, 2024 20.40 20.50 20.30 20.50 20.50 17,000
Mar 12, 2024 20.65 20.70 20.05 20.55 20.55 74,000
Mar 11, 2024 20.50 20.90 20.50 20.65 20.65 9,000
Mar 8, 2024 20.80 20.85 20.55 20.55 20.55 17,182
Mar 7, 2024 20.90 21.00 20.40 20.85 20.85 38,000
Mar 6, 2024 20.70 20.70 20.55 20.55 20.55 15,000
Mar 5, 2024 20.45 20.75 20.45 20.70 20.70 6,230
Mar 4, 2024 20.55 20.75 20.50 20.60 20.60 27,002
Mar 1, 2024 20.95 20.95 20.50 20.70 20.70 49,002
Feb 29, 2024 20.80 20.85 20.35 20.75 20.75 21,003
Feb 27, 2024 21.05 21.05 20.60 20.95 20.95 6,000
Feb 26, 2024 20.85 21.05 20.75 21.05 21.05 41,000
Feb 23, 2024 21.00 21.45 21.00 21.05 21.05 25,000
Feb 22, 2024 21.05 21.10 21.00 21.05 21.05 43,000
Feb 21, 2024 20.95 21.05 20.95 21.05 21.05 17,000
Feb 20, 2024 20.65 21.00 20.65 21.00 21.00 14,000
Feb 19, 2024 20.80 20.90 20.60 20.90 20.90 22,000
Feb 16, 2024 20.80 20.95 20.35 20.80 20.80 40,000
Feb 15, 2024 20.50 20.80 20.30 20.80 20.80 37,000
Feb 5, 2024 20.50 20.50 20.25 20.50 20.50 12,000
Feb 2, 2024 20.60 20.65 20.50 20.60 20.60 9,000
Feb 1, 2024 21.00 21.00 20.10 20.60 20.60 17,652
Jan 31, 2024 20.40 20.55 20.40 20.40 20.40 6,000
Jan 30, 2024 20.40 20.75 20.40 20.70 20.70 12,000
Jan 29, 2024 20.45 20.80 20.45 20.80 20.80 29,000
Jan 26, 2024 21.00 21.00 20.50 20.50 20.50 3,000
Jan 25, 2024 20.50 20.70 20.50 20.70 20.70 2,000
Jan 24, 2024 20.70 20.80 20.70 20.75 20.75 8,000
Jan 23, 2024 20.75 20.75 20.20 20.70 20.70 33,000
Jan 22, 2024 20.80 20.80 20.60 20.60 20.60 8,001
Jan 19, 2024 20.20 20.70 20.20 20.65 20.65 9,000
Jan 18, 2024 20.50 20.50 20.40 20.40 20.40 3,190
Jan 17, 2024 20.20 20.55 20.00 20.50 20.50 22,000
Jan 16, 2024 20.70 20.80 20.40 20.50 20.50 15,000
Jan 15, 2024 21.20 21.20 20.50 20.95 20.95 8,000
Jan 12, 2024 20.95 20.95 20.95 20.95 20.95 1,000
Jan 11, 2024 20.95 20.95 20.90 20.95 20.95 18,000
Jan 10, 2024 21.25 21.25 20.70 20.90 20.90 6,000
Jan 9, 2024 20.60 20.90 20.60 20.90 20.90 8,000
Jan 8, 2024 20.95 20.95 20.90 20.90 20.90 2,000
Jan 5, 2024 20.95 20.95 20.95 20.95 20.95 1,000
Jan 4, 2024 20.35 20.90 20.35 20.90 20.90 3,000
Jan 3, 2024 21.10 21.10 20.15 20.80 20.80 18,000
Jan 2, 2024 20.90 20.90 20.70 20.90 20.90 4,000
Dec 29, 2023 21.00 21.40 20.90 21.00 21.00 177,000
Dec 28, 2023 20.95 21.10 20.75 21.00 21.00 86,400
Dec 27, 2023 20.30 20.60 20.20 20.60 20.60 29,000
Dec 26, 2023 20.20 20.50 20.00 20.50 20.50 41,000
Dec 25, 2023 20.20 20.25 20.20 20.25 20.25 7,000
Dec 22, 2023 20.20 20.25 20.20 20.25 20.25 4,486
Dec 21, 2023 20.20 20.25 20.05 20.20 20.20 17,000
Dec 20, 2023 20.30 20.30 20.00 20.20 20.20 24,000
Dec 19, 2023 20.35 20.35 20.00 20.30 20.30 50,000
Dec 18, 2023 20.25 20.35 20.25 20.35 20.35 8,000
Dec 15, 2023 20.30 20.30 20.00 20.25 20.25 24,000
Dec 14, 2023 20.30 20.30 20.25 20.25 20.25 2,000
Dec 13, 2023 20.20 20.30 20.05 20.30 20.30 10,000
Dec 12, 2023 20.30 20.30 20.05 20.20 20.20 7,000
Dec 11, 2023 20.05 20.30 20.05 20.30 20.30 12,000
Dec 8, 2023 20.35 20.35 20.00 20.35 20.35 43,000
Dec 7, 2023 20.40 20.50 20.00 20.30 20.30 29,486
Dec 6, 2023 20.25 20.45 20.10 20.30 20.30 37,000
Dec 5, 2023 20.50 20.50 20.45 20.50 20.50 17,000
Dec 4, 2023 20.40 20.60 20.40 20.40 20.40 40,000
Dec 1, 2023 20.40 20.40 20.00 20.35 20.35 28,000
Nov 30, 2023 20.15 20.40 20.10 20.30 20.30 19,000
Nov 29, 2023 20.40 20.40 20.00 20.00 20.00 11,400
Nov 28, 2023 20.50 20.60 20.50 20.60 20.60 2,000
Nov 27, 2023 20.65 20.65 20.35 20.50 20.50 17,000
Nov 24, 2023 20.45 20.50 20.25 20.50 20.50 22,000
Nov 23, 2023 20.20 20.50 19.90 20.35 20.35 8,000
Nov 22, 2023 20.35 21.60 20.35 20.35 20.35 32,000
Nov 21, 2023 20.45 20.45 20.30 20.35 20.35 13,000
Nov 20, 2023 20.30 20.30 20.30 20.30 20.30 1,008
Nov 17, 2023 20.35 20.35 20.10 20.35 20.35 7,866
Nov 16, 2023 20.35 20.45 20.15 20.40 20.40 11,033
Nov 15, 2023 20.40 20.45 20.10 20.25 20.25 12,000
Nov 14, 2023 20.65 20.65 20.20 20.50 20.50 11,219
Nov 13, 2023 21.15 21.15 20.40 20.40 20.40 4,000
Nov 10, 2023 21.00 21.10 20.70 20.70 20.70 12,003
Nov 9, 2023 20.50 20.70 20.50 20.50 20.50 4,230
Nov 8, 2023 20.50 20.50 20.40 20.40 20.40 2,004
Nov 7, 2023 20.30 20.60 20.30 20.50 20.50 11,001
Nov 6, 2023 20.45 20.45 20.00 20.30 20.30 9,000
Nov 3, 2023 20.55 20.55 19.90 20.00 20.00 10,000
Nov 2, 2023 20.65 20.65 20.65 20.65 20.65 -
Nov 1, 2023 20.65 20.65 20.65 20.65 20.65 1,000
Oct 31, 2023 20.70 20.70 20.20 20.50 20.50 8,000
Oct 30, 2023 20.25 20.70 20.25 20.60 20.60 12,739
Oct 27, 2023 20.55 20.65 20.25 20.25 20.25 21,060
Oct 26, 2023 20.45 21.00 20.45 20.80 20.80 16,160
Oct 25, 2023 20.80 21.40 20.55 20.90 20.90 16,000
Oct 24, 2023 20.95 20.95 20.40 20.80 20.80 5,000
Oct 23, 2023 20.70 21.05 20.40 21.00 21.00 11,000
Oct 20, 2023 20.25 21.35 20.20 21.15 21.15 15,160
Oct 19, 2023 21.15 21.15 20.55 20.90 20.90 12,000
Oct 18, 2023 20.65 21.50 20.25 21.15 21.15 19,438
Oct 17, 2023 20.70 20.70 20.30 20.30 20.30 7,000
Oct 16, 2023 20.80 20.80 20.65 20.65 20.65 2,743
Oct 13, 2023 20.80 20.80 20.20 20.80 20.80 8,000
Oct 12, 2023 21.45 21.45 20.20 21.00 21.00 22,000
Oct 11, 2023 20.60 20.85 20.60 20.70 20.70 8,000
Oct 6, 2023 20.50 20.80 20.50 20.60 20.60 9,001
Oct 5, 2023 20.05 20.60 20.00 20.60 20.60 21,000
Oct 4, 2023 20.70 20.70 19.80 20.70 20.70 28,000
Oct 3, 2023 20.60 21.35 20.45 20.45 20.45 14,000
Oct 2, 2023 20.65 20.65 20.45 20.50 20.50 32,000
Sep 28, 2023 21.50 21.50 20.45 21.20 21.20 286,150
Sep 27, 2023 20.00 21.30 20.00 20.70 20.70 66,079
Sep 26, 2023 20.15 20.25 20.00 20.10 20.10 29,001
Sep 25, 2023 19.80 20.30 19.80 20.20 20.20 62,150
Sep 22, 2023 19.80 19.90 19.65 19.75 19.75 11,000
Sep 21, 2023 19.90 19.90 19.60 19.85 19.85 32,486
Sep 20, 2023 19.80 20.15 19.45 20.10 20.10 48,000
Sep 19, 2023 20.10 20.10 19.30 19.70 19.70 73,000
Sep 18, 2023 19.40 19.80 19.00 19.50 19.50 60,246
Sep 15, 2023 19.35 19.35 19.30 19.30 19.30 23,054
Sep 14, 2023 19.35 19.55 19.35 19.55 19.55 14,000
Sep 13, 2023 19.50 19.50 19.35 19.35 19.35 38,000
Sep 12, 2023 19.60 19.60 19.25 19.35 19.35 18,000
Sep 11, 2023 19.55 19.55 19.30 19.30 19.30 13,000
Sep 8, 2023 19.55 19.55 19.45 19.55 19.55 6,116
Sep 7, 2023 19.75 19.75 19.25 19.60 19.60 13,008
Sep 6, 2023 19.85 19.85 19.50 19.70 19.70 6,000
Sep 5, 2023 19.70 19.85 19.65 19.85 19.85 10,000
Sep 4, 2023 19.50 19.85 19.50 19.85 19.85 4,000
Sep 1, 2023 19.90 19.90 19.55 19.80 19.80 7,000
Aug 31, 2023 19.50 19.95 19.40 19.95 19.95 19,000
Aug 30, 2023 19.80 19.85 19.70 19.85 19.85 10,000
Aug 29, 2023 19.30 19.75 19.30 19.75 19.75 9,000
Aug 28, 2023 19.75 19.75 19.65 19.65 19.65 7,000
Aug 25, 2023 19.90 19.90 19.55 19.55 19.55 12,000
Aug 24, 2023 20.00 20.00 19.55 19.95 19.95 16,000
Aug 23, 2023 19.85 19.95 19.85 19.95 19.95 13,000
Aug 22, 2023 19.50 19.90 19.50 19.90 19.90 12,000
Aug 21, 2023 20.00 20.05 19.50 19.85 19.85 12,000
Aug 18, 2023 20.20 20.20 19.60 19.95 19.95 17,000
Aug 17, 2023 19.80 20.20 19.20 20.20 20.20 27,000
Aug 16, 2023 19.50 19.90 19.10 19.90 19.90 42,000
Aug 15, 2023 19.70 19.70 19.30 19.50 19.50 37,000
Aug 14, 2023 19.65 19.75 19.10 19.75 19.75 23,000
Aug 11, 2023 20.00 20.00 19.55 19.80 19.80 15,000
Aug 10, 2023 19.80 20.30 19.55 19.90 19.90 29,000
Aug 9, 2023 19.80 20.05 19.80 20.05 20.05 25,000
Aug 8, 2023 20.25 20.25 19.80 20.00 20.00 37,000
Aug 7, 2023 20.40 20.40 19.75 20.25 20.25 21,000
Aug 4, 2023 20.00 20.00 19.80 19.90 19.90 26,134
Aug 2, 2023 19.95 19.95 19.60 19.80 19.80 18,000
Aug 1, 2023 20.30 20.30 19.75 19.95 19.95 46,000
Jul 31, 2023 19.60 19.90 19.40 19.90 19.90 26,000
Jul 28, 2023 19.30 19.65 19.00 19.65 19.65 38,112
Jul 27, 2023 19.40 19.40 19.00 19.40 19.40 34,000
Jul 26, 2023 19.20 19.35 19.00 19.35 19.35 12,000
Jul 25, 2023 18.80 19.20 18.80 19.20 19.20 31,000
Jul 24, 2023 19.50 19.50 19.20 19.20 19.20 12,236
Jul 21, 2023 19.50 19.50 19.40 19.40 19.40 10,000
Jul 20, 2023 19.45 19.75 19.35 19.65 19.65 26,000
Jul 19, 2023 19.55 19.55 19.40 19.40 19.40 15,001
Jul 18, 2023 19.65 19.65 19.10 19.40 19.40 37,000
Jul 17, 2023 19.80 19.80 18.90 19.10 19.10 24,050
Jul 14, 2023 19.35 19.70 19.00 19.30 19.30 64,000
Jul 13, 2023 19.35 19.35 18.55 19.35 19.35 65,000
Jul 12, 2023 19.10 19.75 19.10 19.35 19.35 75,973
Jul 11, 2023 19.75 19.95 19.45 19.50 19.50 67,433
Jul 10, 2023 19.80 20.00 19.55 19.65 19.65 61,000
Jul 7, 2023 20.85 20.85 19.70 20.10 20.10 104,000
Jul 6, 2023 21.65 21.65 20.95 21.00 21.00 71,000
Jul 5, 2023 21.95 21.95 21.10 21.40 21.40 52,000
Jul 4, 2023 22.00 22.00 21.00 21.70 21.70 56,000
Jul 3, 2023 22.70 22.70 21.90 22.00 22.00 48,000
Jun 30, 2023 22.10 22.10 21.50 22.05 22.05 40,010
Jun 29, 2023 22.15 22.15 21.20 21.95 21.95 24,003
Jun 28, 2023 21.95 22.40 21.75 21.85 21.85 29,000
Jun 27, 2023 21.80 21.85 21.50 21.65 21.65 34,000
Jun 26, 2023 21.25 21.85 21.10 21.80 21.80 43,000
Jun 21, 2023 21.30 21.30 20.85 21.10 21.10 81,007
Jun 20, 2023 21.50 21.95 21.00 21.30 21.30 84,000
Jun 19, 2023 22.60 23.25 22.00 22.00 22.00 262,000
Jun 16, 2023 21.30 22.05 20.90 21.95 21.95 140,025
Jun 15, 2023 21.95 22.10 21.30 21.30 21.30 179,000
Jun 14, 2023 22.00 22.45 21.95 22.25 22.25 177,500
Jun 13, 2023 21.60 22.35 21.60 21.90 21.90 265,479
Jun 12, 2023 23.10 23.10 21.60 21.65 21.65 517,012
Jun 9, 2023 21.75 23.55 21.75 23.55 23.55 989,753
Jun 8, 2023 19.70 21.45 19.70 21.45 21.45 702,010
Jun 7, 2023 19.60 19.60 19.35 19.50 19.50 24,001
Jun 6, 2023 19.35 19.40 19.25 19.40 19.40 23,000
Jun 5, 2023 19.70 19.70 19.20 19.40 19.40 35,743
Jun 2, 2023 19.05 19.35 19.05 19.30 19.30 21,000
Jun 1, 2023 19.35 19.35 19.05 19.30 19.30 6,001
May 31, 2023 19.25 19.30 19.15 19.30 19.30 7,000
May 30, 2023 19.20 19.25 19.00 19.25 19.25 18,008
May 29, 2023 19.45 19.45 18.90 19.20 19.20 28,000
May 26, 2023 19.10 19.30 19.00 19.25 19.25 12,000
May 25, 2023 19.50 19.50 19.25 19.30 19.30 31,000
May 24, 2023 19.40 19.40 19.15 19.20 19.20 11,057
May 23, 2023 19.10 19.45 19.10 19.25 19.25 35,200
May 22, 2023 19.00 19.10 18.80 19.10 19.10 23,182
May 19, 2023 18.60 18.95 18.60 18.95 18.95 27,000
May 18, 2023 19.05 19.05 18.50 18.55 18.55 40,000
May 17, 2023 18.90 18.95 18.75 18.85 18.85 19,000
May 16, 2023 19.00 19.00 18.70 18.80 18.80 12,000
May 15, 2023 18.50 18.80 18.40 18.75 18.75 21,000
May 12, 2023 18.50 19.00 18.50 18.90 18.90 12,000
May 11, 2023 19.45 19.45 18.15 19.25 19.25 65,000
May 10, 2023 19.10 19.10 19.00 19.05 19.05 8,000
May 9, 2023 18.90 19.15 18.90 19.10 19.10 8,035
May 8, 2023 18.95 19.10 18.90 19.10 19.10 12,000
May 5, 2023 19.00 19.15 19.00 19.15 19.15 10,000
May 4, 2023 19.10 19.45 19.10 19.35 19.35 5,000
May 3, 2023 19.00 19.10 19.00 19.10 19.10 10,000
May 2, 2023 18.90 19.10 18.90 19.10 19.10 4,000
Apr 28, 2023 18.60 19.10 18.55 19.10 19.10 36,030
Apr 27, 2023 19.00 19.00 18.70 19.00 19.00 6,000
Apr 26, 2023 18.60 19.00 18.60 19.00 19.00 6,000
Apr 25, 2023 19.00 19.00 18.60 19.00 19.00 15,716

Related Tickers

1701.TW China Chemical & Pharmaceutical Co., Ltd.
22.10
+1.14%
 
6496.TWO Excelsior Biopharma Inc.
27.70
0.00%
 
4119.TW SCI Pharmtech, Inc.
88.50
+0.80%
 
3705.TW YungShin Global Holding Corporation
48.55
-0.41%
 
1720.TW Standard Chemical & Pharmaceutical Co. Ltd.
62.20
-0.80%
 
1789.TW ScinoPharm Taiwan, Ltd.
28.20
+0.89%
 
4108.TW PhytoHealth Corporation
19.80
-1.00%
 
4120.TWO Orient EuroPharma Co., Ltd.
41.25
-0.96%
 
1731.TW Maywufa Company Ltd.
25.80
-0.77%
 
5398.TWO Mediera Corporation
16.50
-6.25%