Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,850.00
+100.00 (5.71%)
Aug 7, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,565.00 | 1,750.00 | 1,565.00 | 1,750.00 | 1,750.00 | 9.72% | 280,013 |
| Aug 5, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 10.00% | 268,832 |
| Aug 4, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9.85% | 283,829 |
| Aug 3, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10.00% | 133,469 |
| Jul 31, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.59% | 77,794 |
| Jul 30, 2026 | 1,095.00 | 1,305.00 | 1,095.00 | 1,095.00 | 1,095.00 | -9.88% | 1,259,699 |
| Jul 29, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -10.00% | 141,037 |
| Jul 28, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -9.70% | 157,748 |
| Jul 27, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.94% | 160,995 |
| Jul 24, 2026 | 1,655.00 | 1,785.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 1,438,190 |
| Jul 23, 2026 | 1,860.00 | 1,900.00 | 1,655.00 | 1,655.00 | 1,655.00 | -9.81% | 1,431,294 |
| Jul 22, 2026 | 1,805.00 | 1,960.00 | 1,765.00 | 1,835.00 | 1,835.00 | -6.14% | 1,446,339 |
| Jul 21, 2026 | 2,025.00 | 2,060.00 | 1,955.00 | 1,955.00 | 1,955.00 | -9.91% | 497,188 |
| Jul 20, 2026 | 2,410.00 | 2,410.00 | 2,170.00 | 2,170.00 | 2,170.00 | -9.96% | 623,678 |
| Jul 17, 2026 | 2,565.00 | 2,570.00 | 2,365.00 | 2,410.00 | 2,410.00 | -7.31% | 899,565 |
| Jul 16, 2026 | 2,440.00 | 2,640.00 | 2,440.00 | 2,600.00 | 2,600.00 | 7.00% | 760,543 |
| Jul 15, 2026 | 2,430.00 | 2,585.00 | 2,430.00 | 2,430.00 | 2,430.00 | - | 532,607 |
| Jul 14, 2026 | 2,465.00 | 2,530.00 | 2,345.00 | 2,430.00 | 2,430.00 | 0.21% | 867,144 |
| Jul 13, 2026 | 2,380.00 | 2,425.00 | 2,290.00 | 2,425.00 | 2,425.00 | 11.41% | 567,676 |
| Jul 9, 2026 | 2,249.89 | 2,274.89 | 2,166.56 | 2,208.22 | 2,176.61 | 6.64% | 1,020,874 |
| Jul 8, 2026 | 1,999.90 | 2,145.73 | 1,941.57 | 2,070.73 | 2,041.09 | 3.54% | 1,337,382 |
| Jul 7, 2026 | 2,062.40 | 2,108.23 | 1,941.57 | 1,999.90 | 1,971.27 | -5.70% | 218,361 |
| Jul 6, 2026 | 2,158.23 | 2,158.23 | 2,062.40 | 2,120.73 | 2,090.37 | -0.20% | 165,837 |
| Jul 3, 2026 | 2,083.23 | 2,141.56 | 2,037.40 | 2,124.89 | 2,094.47 | 2.20% | 249,511 |
| Jul 2, 2026 | 1,999.90 | 2,095.73 | 1,999.90 | 2,079.06 | 2,049.30 | 2.67% | 210,503 |
| Jul 1, 2026 | 1,912.41 | 2,041.57 | 1,874.91 | 2,024.90 | 1,995.91 | 8.97% | 242,778 |
| Jun 30, 2026 | 1,829.08 | 1,858.24 | 1,758.25 | 1,858.24 | 1,831.64 | 6.19% | 237,605 |
| Jun 29, 2026 | 1,849.91 | 1,849.91 | 1,708.25 | 1,749.91 | 1,724.86 | 3.70% | 236,110 |
| Jun 26, 2026 | 1,849.91 | 1,849.91 | 1,687.42 | 1,687.42 | 1,663.26 | -10.00% | 488,745 |
| Jun 25, 2026 | 2,033.23 | 2,033.23 | 1,770.75 | 1,874.91 | 1,848.07 | -4.66% | 268,687 |
| Jun 24, 2026 | 1,929.07 | 2,020.73 | 1,929.07 | 1,966.57 | 1,938.42 | -2.28% | 187,823 |
| Jun 23, 2026 | 2,087.40 | 2,091.56 | 1,999.90 | 2,012.40 | 1,983.59 | -3.59% | 1,088,511 |
| Jun 22, 2026 | 2,066.56 | 2,120.73 | 1,945.74 | 2,087.40 | 2,057.51 | 8.21% | 1,169,459 |
| Jun 18, 2026 | 1,908.24 | 1,929.07 | 1,712.42 | 1,929.07 | 1,901.45 | 9.98% | 1,951,063 |
| Jun 17, 2026 | 1,620.75 | 1,754.08 | 1,620.75 | 1,754.08 | 1,728.97 | 9.92% | 807,886 |
| Jun 16, 2026 | 1,595.75 | 1,595.75 | 1,595.75 | 1,595.75 | 1,572.91 | 9.74% | 254,691 |
| Jun 15, 2026 | 1,416.60 | 1,454.09 | 1,416.60 | 1,454.09 | 1,433.28 | 9.75% | 483,652 |
| Jun 12, 2026 | 1,391.60 | 1,391.60 | 1,241.61 | 1,324.93 | 1,305.97 | 2.25% | 478,409 |
| Jun 11, 2026 | 1,337.43 | 1,337.43 | 1,295.77 | 1,295.77 | 1,277.22 | -9.86% | 451,302 |
| Jun 10, 2026 | 1,624.92 | 1,666.58 | 1,437.43 | 1,437.43 | 1,416.85 | -9.92% | 402,994 |
| Jun 9, 2026 | 1,579.09 | 1,595.75 | 1,562.42 | 1,595.75 | 1,572.91 | 7.58% | 260,201 |
| Jun 8, 2026 | 1,312.44 | 1,483.26 | 1,312.44 | 1,483.26 | 1,462.02 | 1.71% | 291,853 |
| Jun 5, 2026 | 1,441.60 | 1,499.93 | 1,441.60 | 1,458.26 | 1,437.38 | 1.16% | 254,149 |
| Jun 4, 2026 | 1,387.43 | 1,508.26 | 1,387.43 | 1,441.60 | 1,420.96 | 4.22% | 265,004 |
| Jun 3, 2026 | 1,420.76 | 1,420.76 | 1,383.26 | 1,383.26 | 1,363.46 | -1.48% | 360,955 |
| Jun 2, 2026 | 1,362.43 | 1,441.60 | 1,362.43 | 1,404.10 | 1,384.00 | 4.33% | 388,038 |
| Jun 1, 2026 | 1,316.60 | 1,349.93 | 1,262.44 | 1,345.77 | 1,326.50 | 9.49% | 412,815 |
| May 29, 2026 | 1,224.94 | 1,229.11 | 1,208.27 | 1,229.11 | 1,211.51 | 9.67% | 405,775 |
| May 28, 2026 | 1,020.78 | 1,120.78 | 1,020.78 | 1,120.78 | 1,104.73 | 9.35% | 436,419 |
| May 27, 2026 | 1,066.61 | 1,074.95 | 1,016.62 | 1,024.95 | 1,010.28 | -2.38% | 275,592 |