Skip to main content
logo
Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,410.00
-190.00 (-7.31%)
Jul 17, 2026, 1:30 PM CST

Lianyou Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,440.002,640.002,440.002,600.002,600.007.00%760,543
Jul 15, 20262,430.002,585.002,430.002,430.002,430.00-532,607
Jul 14, 20262,465.002,530.002,345.002,430.002,430.000.21%867,144
Jul 13, 20262,380.002,425.002,290.002,425.002,425.0011.41%567,676
Jul 9, 20262,249.892,274.892,166.562,208.222,176.616.64%1,020,874
Jul 8, 20261,999.902,145.731,941.572,070.732,041.093.54%1,337,382
Jul 7, 20262,062.402,108.231,941.571,999.901,971.27-5.70%218,361
Jul 6, 20262,158.232,158.232,062.402,120.732,090.37-0.20%165,837
Jul 3, 20262,083.232,141.562,037.402,124.892,094.472.20%249,511
Jul 2, 20261,999.902,095.731,999.902,079.062,049.302.67%210,503
Jul 1, 20261,912.412,041.571,874.912,024.901,995.918.97%242,778
Jun 30, 20261,829.081,858.241,758.251,858.241,831.646.19%237,605
Jun 29, 20261,849.911,849.911,708.251,749.911,724.863.70%236,110
Jun 26, 20261,849.911,849.911,687.421,687.421,663.26-10.00%488,745
Jun 25, 20262,033.232,033.231,770.751,874.911,848.07-4.66%268,687
Jun 24, 20261,929.072,020.731,929.071,966.571,938.42-2.28%187,823
Jun 23, 20262,087.402,091.561,999.902,012.401,983.59-3.59%1,088,511
Jun 22, 20262,066.562,120.731,945.742,087.402,057.518.21%1,169,459
Jun 18, 20261,908.241,929.071,712.421,929.071,901.459.98%1,951,063
Jun 17, 20261,620.751,754.081,620.751,754.081,728.979.92%807,886
Jun 16, 20261,595.751,595.751,595.751,595.751,572.919.74%254,691
Jun 15, 20261,416.601,454.091,416.601,454.091,433.289.75%483,652
Jun 12, 20261,391.601,391.601,241.611,324.931,305.972.25%478,409
Jun 11, 20261,337.431,337.431,295.771,295.771,277.22-9.86%451,302
Jun 10, 20261,624.921,666.581,437.431,437.431,416.85-9.92%402,994
Jun 9, 20261,579.091,595.751,562.421,595.751,572.917.58%260,201
Jun 8, 20261,312.441,483.261,312.441,483.261,462.021.71%291,853
Jun 5, 20261,441.601,499.931,441.601,458.261,437.381.16%254,149
Jun 4, 20261,387.431,508.261,387.431,441.601,420.964.22%265,004
Jun 3, 20261,420.761,420.761,383.261,383.261,363.46-1.48%360,955
Jun 2, 20261,362.431,441.601,362.431,404.101,384.004.33%388,038
Jun 1, 20261,316.601,349.931,262.441,345.771,326.509.49%412,815
May 29, 20261,224.941,229.111,208.271,229.111,211.519.67%405,775
May 28, 20261,020.781,120.781,020.781,120.781,104.739.35%436,419
May 27, 20261,066.611,074.951,016.621,024.951,010.28-2.38%275,592
May 26, 20261,083.281,083.281,033.281,049.951,034.920.80%184,379
May 25, 20261,008.281,079.11987.451,041.621,026.70-226,646
May 22, 20261,058.281,091.611,012.451,041.621,026.701.63%2,273,639
May 21, 2026974.951,024.95962.451,024.951,010.289.82%1,152,215
May 20, 2026849.96933.29837.46933.29919.939.80%948,527
May 19, 2026862.46866.62817.46849.96837.79-0.97%1,067,267
May 18, 2026794.13866.62771.63858.29846.008.65%1,484,586
May 15, 2026797.46797.46772.46789.96778.658.97%2,590,050
May 14, 2026724.96764.96717.46724.96714.591.40%1,108,726
May 13, 2026666.63715.80644.14714.96704.737.92%1,156,797
May 12, 2026724.13724.13651.63662.47652.98-4.22%1,633,438
May 11, 2026654.97695.80633.30691.63681.734.80%945,380
May 8, 2026634.97687.47624.97659.97650.524.35%1,424,694
May 7, 2026567.47632.47564.14632.47623.4110.00%1,292,825
May 6, 2026608.30629.14547.47574.97566.74-5.35%2,426,669