Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,495.00
-100.00 (-6.27%)
Aug 28, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,460.00 | - | -8.46% | 831,276 |
| 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% | 288,424 |
| Aug 14, 2026 | 1,795.00 | 1,870.00 | 1,730.00 | 1,750.00 | 1,750.00 | -3.31% | 256,052 |
| Aug 13, 2026 | 1,935.00 | 1,935.00 | 1,790.00 | 1,810.00 | 1,810.00 | -4.49% | 252,647 |
| Aug 12, 2026 | 1,870.00 | 1,895.00 | 1,790.00 | 1,895.00 | 1,895.00 | 1.34% | 226,840 |
| Aug 11, 2026 | 1,890.00 | 1,940.00 | 1,800.00 | 1,870.00 | 1,870.00 | -4.10% | 165,927 |
| Aug 10, 2026 | 2,035.00 | 2,035.00 | 1,860.00 | 1,950.00 | 1,950.00 | 5.41% | 998,950 |
| Aug 7, 2026 | 1,750.00 | 1,925.00 | 1,750.00 | 1,850.00 | 1,850.00 | 5.71% | 342,028 |
| 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 |