Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 135.50
-1.50 (-1.09%)
At close: Sep 4, 2025
Lianyou Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | -1.85% | 827,281 |
| Sep 4, 2025 | 139.50 | 139.50 | 133.00 | 135.50 | 135.50 | -1.09% | 560,049 |
| Sep 3, 2025 | 135.50 | 139.50 | 131.50 | 137.00 | 137.00 | 1.11% | 921,491 |
| Sep 2, 2025 | 140.50 | 145.00 | 133.50 | 135.50 | 135.50 | -2.87% | 1,250,491 |
| Sep 1, 2025 | 128.00 | 144.00 | 126.50 | 139.50 | 139.50 | 9.41% | 2,181,485 |
| Aug 29, 2025 | 138.00 | 141.00 | 125.50 | 127.50 | 127.50 | -5.20% | 2,162,483 |
| Aug 28, 2025 | 148.00 | 148.00 | 125.00 | 134.50 | 134.50 | -7.24% | 2,526,427 |
| Aug 27, 2025 | 153.00 | 170.00 | 135.00 | 145.00 | 145.00 | -4.29% | 4,019,483 |
| Aug 26, 2025 | 130.00 | 154.50 | 129.00 | 151.50 | 151.50 | 16.09% | 4,298,820 |
| Aug 25, 2025 | 109.00 | 130.50 | 107.00 | 130.50 | 130.50 | 19.72% | 3,879,285 |
| Aug 22, 2025 | 100.50 | 109.50 | 99.70 | 109.00 | 109.00 | 8.46% | 1,622,837 |
| Aug 21, 2025 | 103.00 | 104.00 | 98.50 | 100.50 | 100.50 | -1.47% | 983,853 |
| Aug 20, 2025 | 102.00 | 111.00 | 100.00 | 102.00 | 102.00 | - | 2,891,264 |
| Aug 19, 2025 | 87.80 | 108.50 | 87.00 | 102.00 | 102.00 | 17.24% | 2,572,951 |
| Aug 18, 2025 | 75.30 | 87.80 | 75.00 | 87.00 | 87.00 | 17.57% | 1,211,469 |
| Aug 15, 2025 | 74.10 | 75.10 | 73.70 | 74.00 | 74.00 | -0.27% | 67,928 |
| Aug 14, 2025 | 75.30 | 76.20 | 74.00 | 74.20 | 74.20 | -1.07% | 128,891 |
| Aug 13, 2025 | 75.30 | 77.30 | 73.70 | 75.00 | 75.00 | -0.40% | 205,915 |
| Aug 12, 2025 | 74.70 | 75.30 | 73.60 | 75.30 | 75.30 | 0.13% | 166,616 |
| Aug 11, 2025 | 75.40 | 75.40 | 74.20 | 75.20 | 75.20 | 0.67% | 70,596 |
| Aug 8, 2025 | 75.40 | 76.30 | 74.20 | 74.70 | 74.70 | -1.32% | 125,343 |
| Aug 7, 2025 | 76.00 | 76.10 | 74.20 | 75.70 | 75.70 | 1.34% | 125,702 |
| Aug 6, 2025 | 76.00 | 76.20 | 74.70 | 74.70 | 74.70 | -0.66% | 81,579 |
| Aug 5, 2025 | 73.70 | 76.00 | 72.70 | 75.20 | 75.20 | 3.01% | 240,056 |
| Aug 4, 2025 | 74.10 | 74.10 | 70.90 | 73.00 | 73.00 | - | 87,144 |
| Aug 1, 2025 | 71.50 | 73.20 | 71.30 | 73.00 | 73.00 | -1.35% | 38,436 |
| Jul 31, 2025 | 73.80 | 74.10 | 71.70 | 74.00 | 74.00 | 1.37% | 84,316 |
| Jul 30, 2025 | 74.00 | 74.30 | 72.60 | 73.00 | 73.00 | -1.75% | 33,926 |
| Jul 29, 2025 | 75.00 | 75.60 | 72.00 | 74.30 | 74.30 | -1.20% | 180,511 |
| Jul 28, 2025 | 70.10 | 75.20 | 69.90 | 75.20 | 75.20 | 7.28% | 66,857 |
| Jul 25, 2025 | 70.20 | 70.30 | 69.00 | 70.10 | 70.10 | -0.14% | 76,533 |
| Jul 24, 2025 | 71.00 | 71.40 | 70.00 | 70.20 | 70.20 | -1.54% | 98,657 |
| Jul 23, 2025 | 72.50 | 72.50 | 70.50 | 71.30 | 71.30 | -0.83% | 69,865 |
| Jul 22, 2025 | 73.60 | 73.60 | 70.70 | 71.90 | 71.90 | -1.51% | 106,837 |
| Jul 21, 2025 | 74.10 | 74.50 | 72.50 | 73.00 | 73.00 | -1.88% | 127,553 |
| Jul 18, 2025 | 75.60 | 75.60 | 74.40 | 74.40 | 74.40 | -0.40% | 62,840 |
| Jul 17, 2025 | 77.00 | 77.00 | 74.40 | 74.70 | 74.70 | -1.71% | 181,962 |
| Jul 16, 2025 | 75.60 | 77.30 | 75.30 | 76.00 | 76.00 | 0.53% | 183,923 |
| Jul 15, 2025 | 76.50 | 77.30 | 74.60 | 75.60 | 75.60 | -0.13% | 211,389 |
| Jul 14, 2025 | 77.00 | 78.70 | 74.70 | 75.70 | 75.70 | -1.17% | 199,378 |
| Jul 11, 2025 | 78.00 | 79.00 | 75.20 | 76.60 | 76.60 | -2.05% | 467,819 |
| Jul 10, 2025 | 70.00 | 79.50 | 69.70 | 78.20 | 78.20 | 12.52% | 513,940 |
| Jul 9, 2025 | 65.60 | 70.20 | 62.60 | 69.50 | 69.50 | 11.60% | 839,235 |
| Jul 8, 2025 | 62.12 | 62.28 | 59.69 | 62.28 | 62.11 | 0.26% | 392,359 |
| Jul 7, 2025 | 61.63 | 62.60 | 60.90 | 62.12 | 61.95 | 0.79% | 271,159 |
| Jul 4, 2025 | 61.31 | 61.79 | 60.82 | 61.63 | 61.47 | 0.66% | 271,231 |
| Jul 3, 2025 | 60.98 | 62.60 | 60.66 | 61.22 | 61.06 | 0.40% | 201,001 |
| Jul 2, 2025 | 59.28 | 61.06 | 59.12 | 60.98 | 60.82 | 0.67% | 163,357 |
| Jul 1, 2025 | 59.52 | 61.55 | 59.52 | 60.58 | 60.42 | 1.77% | 423,117 |
| Jun 30, 2025 | 59.28 | 59.85 | 58.31 | 59.52 | 59.37 | 0.96% | 86,401 |