Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,750.00
+20.00 (1.16%)
Jun 5, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,730.00 | 1,800.00 | 1,730.00 | 1,800.00 | - | 4.05% | 48,854 |
| Jun 4, 2026 | 1,665.00 | 1,810.00 | 1,665.00 | 1,730.00 | 1,730.00 | 4.22% | 220,826 |
| Jun 3, 2026 | 1,705.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.48% | 300,781 |
| Jun 2, 2026 | 1,635.00 | 1,730.00 | 1,635.00 | 1,685.00 | 1,685.00 | 4.33% | 323,349 |
| Jun 1, 2026 | 1,580.00 | 1,620.00 | 1,515.00 | 1,615.00 | 1,615.00 | 9.49% | 343,996 |
| May 29, 2026 | 1,470.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 9.67% | 338,129 |
| May 28, 2026 | 1,225.00 | 1,345.00 | 1,225.00 | 1,345.00 | 1,345.00 | 9.35% | 363,665 |
| May 27, 2026 | 1,280.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,230.00 | -2.38% | 229,649 |
| May 26, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.80% | 153,642 |
| May 25, 2026 | 1,210.00 | 1,295.00 | 1,185.00 | 1,250.00 | 1,250.00 | - | 188,863 |
| May 22, 2026 | 1,270.00 | 1,310.00 | 1,215.00 | 1,250.00 | 1,250.00 | 1.63% | 1,894,605 |
| May 21, 2026 | 1,170.00 | 1,230.00 | 1,155.00 | 1,230.00 | 1,230.00 | 9.82% | 960,132 |
| May 20, 2026 | 1,020.00 | 1,120.00 | 1,005.00 | 1,120.00 | 1,120.00 | 9.80% | 790,400 |
| May 19, 2026 | 1,035.00 | 1,040.00 | 981.00 | 1,020.00 | 1,020.00 | -0.97% | 889,345 |
| May 18, 2026 | 953.00 | 1,040.00 | 926.00 | 1,030.00 | 1,030.00 | 8.65% | 1,237,094 |
| May 15, 2026 | 957.00 | 957.00 | 927.00 | 948.00 | 948.00 | 8.97% | 2,158,268 |
| May 14, 2026 | 870.00 | 918.00 | 861.00 | 870.00 | 870.00 | 1.40% | 923,893 |
| May 13, 2026 | 800.00 | 859.00 | 773.00 | 858.00 | 858.00 | 7.92% | 963,950 |
| May 12, 2026 | 869.00 | 869.00 | 782.00 | 795.00 | 795.00 | -4.22% | 1,361,131 |
| May 11, 2026 | 786.00 | 835.00 | 760.00 | 830.00 | 830.00 | 4.80% | 787,778 |
| May 8, 2026 | 762.00 | 825.00 | 750.00 | 792.00 | 792.00 | 4.35% | 1,187,186 |
| May 7, 2026 | 681.00 | 759.00 | 677.00 | 759.00 | 759.00 | 10.00% | 1,077,301 |
| May 6, 2026 | 730.00 | 755.00 | 657.00 | 690.00 | 690.00 | -5.35% | 2,022,124 |
| May 5, 2026 | 673.00 | 729.00 | 645.00 | 729.00 | 729.00 | 9.95% | 1,177,726 |
| May 4, 2026 | 675.00 | 675.00 | 652.00 | 663.00 | 663.00 | 3.59% | 296,155 |
| Apr 30, 2026 | 643.00 | 658.00 | 640.00 | 640.00 | 640.00 | 0.31% | 291,338 |
| Apr 29, 2026 | 638.00 | 679.00 | 638.00 | 638.00 | 638.00 | 0.95% | 286,257 |
| Apr 28, 2026 | 594.00 | 632.00 | 594.00 | 632.00 | 632.00 | 9.91% | 319,192 |
| Apr 27, 2026 | 582.00 | 582.00 | 529.00 | 575.00 | 575.00 | -2.04% | 755,549 |
| Apr 24, 2026 | 641.00 | 649.00 | 575.00 | 587.00 | 587.00 | -7.99% | 533,444 |
| Apr 23, 2026 | 686.00 | 686.00 | 605.00 | 638.00 | 638.00 | -4.78% | 384,570 |
| Apr 22, 2026 | 632.00 | 690.00 | 632.00 | 670.00 | 670.00 | 6.69% | 410,735 |
| Apr 21, 2026 | 650.00 | 650.00 | 620.00 | 628.00 | 628.00 | -1.88% | 378,822 |
| Apr 20, 2026 | 621.00 | 648.00 | 621.00 | 640.00 | 640.00 | 0.31% | 299,625 |
| Apr 17, 2026 | 634.00 | 645.00 | 615.00 | 638.00 | 638.00 | -1.39% | 783,092 |
| Apr 16, 2026 | 643.00 | 681.00 | 630.00 | 647.00 | 647.00 | -1.22% | 946,792 |
| Apr 15, 2026 | 601.00 | 655.00 | 572.00 | 655.00 | 655.00 | 8.99% | 1,242,955 |
| Apr 14, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 9.87% | 774,103 |
| Apr 13, 2026 | 513.00 | 547.00 | 500.00 | 547.00 | 547.00 | 9.95% | 1,678,647 |
| Apr 10, 2026 | 456.00 | 497.50 | 455.00 | 497.50 | 497.50 | 9.94% | 1,469,844 |
| Apr 9, 2026 | 443.00 | 456.00 | 430.50 | 452.50 | 452.50 | 2.14% | 1,072,458 |
| Apr 8, 2026 | 436.50 | 456.50 | 426.00 | 443.00 | 443.00 | 6.62% | 1,010,341 |
| Apr 7, 2026 | 385.00 | 415.50 | 385.00 | 415.50 | 415.50 | 9.92% | 1,289,315 |
| Apr 2, 2026 | 375.00 | 391.00 | 369.50 | 378.00 | 378.00 | 3.14% | 1,131,430 |
| Apr 1, 2026 | 356.50 | 370.00 | 355.00 | 366.50 | 366.50 | 4.42% | 939,128 |
| Mar 31, 2026 | 364.50 | 367.50 | 344.00 | 351.00 | 351.00 | -3.57% | 979,185 |
| Mar 30, 2026 | 361.00 | 369.50 | 351.50 | 364.00 | 364.00 | -1.09% | 940,503 |
| Mar 27, 2026 | 361.00 | 369.50 | 348.50 | 368.00 | 368.00 | - | 1,129,464 |
| Mar 26, 2026 | 378.00 | 386.00 | 364.00 | 368.00 | 368.00 | -3.16% | 1,527,848 |
| Mar 25, 2026 | 365.00 | 392.00 | 351.00 | 380.00 | 380.00 | 6.59% | 1,835,028 |