Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,700.00
-105.00 (-5.82%)
Oct 8, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,810.00 | 1,810.00 | 1,700.00 | 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 |
| Aug 14, 2026 | 1,795.00 | 1,870.00 | 1,730.00 | 1,750.00 | 1,750.00 | -3.31% | 271,924 |
| 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% | 227,207 |
| 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% | 77,895 |
| 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% | 141,751 |