Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,290.00
-40.00 (-3.01%)
Oct 30, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,280.00 | 1,305.00 | 1,225.00 | 1,290.00 | 1,290.00 | -3.01% | 369,820 |
| Oct 29, 2026 | 1,375.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | -5.00% | 275,610 |
| Oct 28, 2026 | 1,375.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,400.00 | 4.48% | 311,505 |
| Oct 27, 2026 | 1,360.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 479,442 |
| Oct 22, 2026 | 1,430.00 | 1,440.00 | 1,330.00 | 1,335.00 | 1,335.00 | -5.65% | 469,166 |
| Oct 21, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 275,328 |
| Oct 20, 2026 | 1,435.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.36% | 410,531 |
| Oct 19, 2026 | 1,355.00 | 1,440.00 | 1,345.00 | 1,405.00 | 1,405.00 | -1.75% | 555,781 |
| Oct 16, 2026 | 1,490.00 | 1,505.00 | 1,405.00 | 1,430.00 | 1,430.00 | -1.72% | 640,716 |
| Oct 15, 2026 | 1,505.00 | 1,530.00 | 1,430.00 | 1,455.00 | 1,455.00 | -8.20% | 1,045,105 |
| Oct 14, 2026 | 1,590.00 | 1,595.00 | 1,545.00 | 1,585.00 | 1,585.00 | 2.59% | 435,868 |
| Oct 13, 2026 | 1,615.00 | 1,625.00 | 1,515.00 | 1,545.00 | 1,545.00 | -5.50% | 900,276 |
| Oct 12, 2026 | 1,650.00 | 1,675.00 | 1,610.00 | 1,635.00 | 1,635.00 | -3.82% | 711,145 |
| Oct 8, 2026 | 1,810.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.82% | 865,761 |
| Oct 7, 2026 | 1,820.00 | 1,890.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.84% | 991,455 |
| Oct 6, 2026 | 1,835.00 | 1,865.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.56% | 550,393 |
| Oct 5, 2026 | 1,740.00 | 1,895.00 | 1,740.00 | 1,800.00 | 1,800.00 | 4.35% | 1,256,506 |
| Oct 2, 2026 | 1,790.00 | 1,805.00 | 1,715.00 | 1,725.00 | 1,725.00 | -3.09% | 663,600 |
| Oct 1, 2026 | 1,730.00 | 1,820.00 | 1,705.00 | 1,780.00 | 1,780.00 | 2.59% | 526,796 |
| Sep 30, 2026 | 1,785.00 | 1,845.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.29% | 764,301 |
| Sep 29, 2026 | 1,790.00 | 1,835.00 | 1,730.00 | 1,730.00 | 1,730.00 | -5.46% | 565,924 |
| Sep 24, 2026 | 1,825.00 | 1,855.00 | 1,775.00 | 1,830.00 | 1,830.00 | 0.27% | 540,902 |
| Sep 23, 2026 | 1,905.00 | 1,905.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.20% | 508,685 |
| Sep 22, 2026 | 1,945.00 | 1,945.00 | 1,850.00 | 1,905.00 | 1,905.00 | 0.79% | 605,272 |
| Sep 21, 2026 | 1,945.00 | 1,965.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.83% | 696,823 |
| Sep 18, 2026 | 1,820.00 | 1,945.00 | 1,765.00 | 1,945.00 | 1,945.00 | 9.89% | 2,608,870 |
| Sep 17, 2026 | 1,715.00 | 1,810.00 | 1,705.00 | 1,770.00 | 1,770.00 | 2.31% | 866,311 |
| Sep 16, 2026 | 1,685.00 | 1,810.00 | 1,630.00 | 1,730.00 | 1,730.00 | 4.53% | 1,215,127 |
| Sep 15, 2026 | 1,695.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | -7.02% | 878,535 |
| Sep 14, 2026 | 1,920.00 | 1,920.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 972,335 |
| Sep 11, 2026 | 2,000.00 | 2,035.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.95% | 587,269 |
| Sep 10, 2026 | 2,110.00 | 2,115.00 | 1,940.00 | 2,035.00 | 2,035.00 | 0.25% | 1,027,843 |
| Sep 9, 2026 | 2,065.00 | 2,110.00 | 1,985.00 | 2,030.00 | 2,030.00 | -1.69% | 1,223,081 |
| Sep 8, 2026 | 2,000.00 | 2,170.00 | 2,000.00 | 2,065.00 | 2,065.00 | 3.25% | 2,424,763 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 9.89% | 327,155 |
| Sep 4, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 9.97% | 395,227 |
| Sep 3, 2026 | 1,540.00 | 1,670.00 | 1,540.00 | 1,655.00 | 1,655.00 | 8.88% | 1,152,011 |
| Sep 2, 2026 | 1,595.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | -5.30% | 446,636 |
| Sep 1, 2026 | 1,525.00 | 1,630.00 | 1,485.00 | 1,605.00 | 1,605.00 | 6.64% | 609,180 |
| Aug 31, 2026 | 1,460.00 | 1,535.00 | 1,450.00 | 1,505.00 | 1,505.00 | 0.67% | 457,229 |
| Aug 28, 2026 | 1,625.00 | 1,625.00 | 1,445.00 | 1,495.00 | 1,495.00 | -6.27% | 1,189,663 |
| Aug 27, 2026 | 1,610.00 | 1,655.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 382,223 |
| Aug 26, 2026 | 1,615.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.53% | 492,577 |
| Aug 25, 2026 | 1,665.00 | 1,690.00 | 1,590.00 | 1,635.00 | 1,635.00 | -4.39% | 529,555 |
| Aug 24, 2026 | 1,770.00 | 1,820.00 | 1,660.00 | 1,710.00 | 1,710.00 | 1.48% | 900,470 |
| Aug 21, 2026 | 1,550.00 | 1,685.00 | 1,490.00 | 1,685.00 | 1,685.00 | 9.77% | 656,762 |
| Aug 20, 2026 | 1,670.00 | 1,690.00 | 1,515.00 | 1,535.00 | 1,535.00 | -4.36% | 743,581 |
| Aug 19, 2026 | 1,635.00 | 1,725.00 | 1,585.00 | 1,605.00 | 1,605.00 | -7.76% | 752,418 |
| Aug 18, 2026 | 1,925.00 | 1,945.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.95% | 795,040 |
| Aug 17, 2026 | 1,700.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,850.00 | 5.71% | 289,949 |