TWSE · 3054 · stock

LIWANLI Innovation Co., Ltd. (3054) stock price history

Every TWSE trading session of LIWANLI Innovation Co., Ltd. from Nov 19, 2002 to Sep 24, 2026: 5,897 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3054 data, free keyYear by year table

3054 adjusted close, 2002 to 2026

3054LIWANLI Innovation Co., Ltd.
NT$58.40+145.8% over one year
20052010201520202025
NT$207.54
All time high, 2002
NT$94.83
52 week high, NT$21.73 low
5,897
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3054 key facts

  • LIWANLI Innovation Co., Ltd. (3054) closed at NT$58.40 on Sep 24, 2026 on TWSE.
  • 3054's all time high close is NT$207.54, set on Nov 22, 2002; its all time low close is NT$8.66 on Nov 22, 2012.
  • 3054's 52 week range is NT$21.73 to NT$94.83.
  • 3054 returned +145.8% over the year to Sep 24, 2026 and +121.0% over five years.
  • Over ten years 3054 returned +100%, +7.2% a year compounded.
  • 3054's deepest drawdown was -95.8% from Nov 22, 2002 to Nov 22, 2012.
  • DataCedar holds 5,897 daily sessions of 3054 history from Nov 19, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3054 price chart, 2002 to 2026

3054 adjusted close, Nov 19, 2002 to Sep 24, 2026NT$8.99NT$25.31NT$71.29NT$200.7820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3054 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+12.5%
3 months-10.4%
6 months-7.9%
Year to date+85.9%
1 year+145.8%
3 years+199.3%
5 years+121.0%
10 years+99.6%
Since Nov 19, 2002-65.8%
Compound annual growth, 23.8 years-4.4%

3054 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$207.54 on Nov 22, 2002
All time low close
NT$8.66 on Nov 22, 2012
52 week high
NT$94.83 on Mar 18, 2026
52 week low
NT$21.73 on Nov 21, 2025
Deepest drawdown
-95.8% from Nov 22, 2002 to Nov 22, 2012, not yet recovered
Best single session
+22.1% on Aug 17, 2011
Worst single session
-10.0% on Oct 6, 2021
Volatility, 1 year annualised
62.9%
Sessions closing higher, 1 year
48%
Best calendar year
2013, +221%
Worst calendar year
2008, -65%

3054 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 19, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$32.05NT$94.83NT$28.15NT$58.40+82.2%51.6M178
2025NT$24.60NT$33.34NT$18.37NT$32.05+31.6%5.5M242
2024NT$20.65NT$24.70NT$18.87NT$24.35+17.4%7.6M242
2023NT$19.26NT$23.26NT$17.93NT$20.74+5.3%9.4M239
2022NT$25.68NT$25.88NT$17.98NT$19.71-22.7%12.8M246
2021NT$23.41NT$34.57NT$17.98NT$25.49+7.5%84.7M243
2020NT$30.13NT$30.13NT$19.85NT$23.71-15.8%9.9M245
2019NT$26.28NT$28.25NT$21.88NT$28.15+7.1%8.5M241
2018NT$24.20NT$29.15NT$20.45NT$26.28+9.7%21.6M245
2017NT$28.02NT$31.19NT$22.38NT$23.94-14.0%36.8M243
2016NT$27.31NT$32.36NT$21.74NT$27.83+2.4%74.8M244
2015NT$17.46NT$33.70NT$17.14NT$27.18+55.7%231.5M246
2014NT$30.59NT$31.78NT$14.06NT$17.46-39.4%301.9M248
2013NT$9.19NT$33.50NT$8.94NT$28.81+220.6%409.7M244
2012NT$13.87NT$17.79NT$8.51NT$8.99-35.2%19.1M248
2011NT$17.19NT$20.71NT$11.98NT$13.87-19.8%42.8M247
2010NT$32.70NT$33.13NT$15.57NT$17.30-47.1%66.1M250
2009NT$10.67NT$32.97NT$9.22NT$32.70+206.6%42.2M249
2008NT$30.67NT$38.26NT$8.97NT$10.67-65.2%3.4M251
2007NT$30.99NT$54.51NT$28.86NT$30.67-1.0%6.3M244
2006NT$14.68NT$33.99NT$14.21NT$30.99+125.9%29.5M248
2005NT$26.25NT$37.54NT$12.73NT$13.72-47.7%18.7M260
2004NT$66.26NT$76.20NT$20.46NT$26.25-60.4%35.9M262
2003NT$184.37NT$191.13NT$59.63NT$66.26-64.1%40.3M261
2002NT$170.86NT$208.50NT$170.86NT$184.37n/a8.4M31

3054 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$58.40+0.9%
August 2026NT$57.90+19.5%
July 2026NT$48.45-22.9%
June 2026NT$62.80-4.8%
May 2026NT$65.99+1.2%
April 2026NT$65.20-2.4%
March 2026NT$66.78+78.1%
February 2026NT$37.49+24.6%
January 2026NT$30.08-6.2%
December 2025NT$32.05+37.2%
November 2025NT$23.36-3.5%
October 2025NT$24.20-0.8%

About the 3054 data

Daily bars. 5,897 sessions from Nov 19, 2002 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3054/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3049 HannsTouch Holdings Company
  • 3050 U-Tech Media Corporation
  • 3051 Optimax Technology Corporation
  • 3052 Apex Science & Engineering Corp.
  • 3055 Spirox Corporation
  • 3056 Fu Hua Innovation Co., Ltd.
  • 3057 Promise Technology, Inc.
  • 3058 Leader Electronics Inc.

Common questions

3054 share price history

Start with any symbol.

Start free