Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 1,910.00
+140.00 (7.91%)
Sep 18, 2026, 1:15 PM CST
Lianyou Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,820.00 | 1,850.00 | 1,765.00 | 1,785.00 | - | 0.85% | 293,734 |
| 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% | 1,210,875 |
| Sep 15, 2026 | 1,695.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | -7.02% | 874,914 |
| Sep 14, 2026 | 1,920.00 | 1,920.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 968,416 |
| 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% | 2,419,036 |
| 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% | 455,471 |
| 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% | 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 |