Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan · Delayed Price · Currency is TWD 948.00
+78.00 (8.97%)
May 15, 2026, 1:30 PM CST
Lianyou Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 923,023 |
| May 13, 2026 | 800.00 | 859.00 | 773.00 | 858.00 | 858.00 | 7.92% | 961,409 |
| 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% | 784,040 |
| May 8, 2026 | 762.00 | 825.00 | 750.00 | 792.00 | 792.00 | 4.35% | 1,179,766 |
| 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% | 2,017,783 |
| 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% | 317,994 |
| 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 |
| Mar 24, 2026 | 335.00 | 356.50 | 329.50 | 356.50 | 356.50 | 9.86% | 2,035,721 |
| Mar 23, 2026 | 309.50 | 326.00 | 307.00 | 324.50 | 324.50 | 1.41% | 919,202 |
| Mar 20, 2026 | 317.00 | 337.00 | 311.00 | 320.00 | 320.00 | - | 1,110,561 |
| Mar 19, 2026 | 315.00 | 324.00 | 305.00 | 320.00 | 320.00 | -0.31% | 1,258,964 |
| Mar 18, 2026 | 327.50 | 328.00 | 313.00 | 321.00 | 321.00 | 2.23% | 1,086,707 |
| Mar 17, 2026 | 309.50 | 337.50 | 299.00 | 314.00 | 314.00 | 1.29% | 1,592,588 |
| Mar 16, 2026 | 332.50 | 339.50 | 299.00 | 310.00 | 310.00 | -3.43% | 1,936,239 |
| Mar 13, 2026 | 337.00 | 337.00 | 310.00 | 321.00 | 321.00 | -3.31% | 632,877 |
| Mar 12, 2026 | 330.00 | 343.50 | 330.00 | 332.00 | 332.00 | -2.64% | 444,369 |
| Mar 11, 2026 | 326.00 | 341.00 | 326.00 | 341.00 | 341.00 | 10.00% | 311,321 |
| Mar 10, 2026 | 314.00 | 314.00 | 305.00 | 310.00 | 310.00 | 8.58% | 322,115 |
| Mar 9, 2026 | 263.50 | 285.50 | 263.50 | 285.50 | 285.50 | -1.04% | 253,998 |
| Mar 6, 2026 | 270.00 | 289.00 | 270.00 | 288.50 | 288.50 | - | 239,080 |
| Mar 5, 2026 | 286.50 | 291.00 | 262.00 | 288.50 | 288.50 | 6.85% | 446,375 |
| Mar 4, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -10.00% | 745,430 |