Lianyou Metals Co., Ltd. (TPEX:7610)
Taiwan · Delayed Price · Currency is TWD 75.30
+0.10 (0.13%)
Aug 12, 2025, 1:58 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 74.70 | 75.30 | 73.60 | 75.00 | 75.00 | -0.27% | 166,487 |
| Aug 11, 2025 | 75.40 | 75.40 | 74.20 | 75.20 | 75.20 | 0.67% | 70,596 |
| Aug 8, 2025 | 75.40 | 76.30 | 74.20 | 74.70 | 74.70 | -1.32% | 125,343 |
| Aug 7, 2025 | 76.00 | 76.10 | 74.20 | 75.70 | 75.70 | 1.34% | 125,702 |
| Aug 6, 2025 | 76.00 | 76.20 | 74.70 | 74.70 | 74.70 | -0.66% | 81,579 |
| Aug 5, 2025 | 73.70 | 76.00 | 72.70 | 75.20 | 75.20 | 3.01% | 240,056 |
| Aug 4, 2025 | 74.10 | 74.10 | 70.90 | 73.00 | 73.00 | - | 87,144 |
| Aug 1, 2025 | 71.50 | 73.20 | 71.30 | 73.00 | 73.00 | -1.35% | 38,436 |
| Jul 31, 2025 | 73.80 | 74.10 | 71.70 | 74.00 | 74.00 | 1.37% | 84,316 |
| Jul 30, 2025 | 74.00 | 74.30 | 72.60 | 73.00 | 73.00 | -1.75% | 33,926 |
| Jul 29, 2025 | 75.00 | 75.60 | 72.00 | 74.30 | 74.30 | -1.20% | 180,511 |
| Jul 28, 2025 | 70.10 | 75.20 | 69.90 | 75.20 | 75.20 | 7.28% | 66,857 |
| Jul 25, 2025 | 70.20 | 70.30 | 69.00 | 70.10 | 70.10 | -0.14% | 76,533 |
| Jul 24, 2025 | 71.00 | 71.40 | 70.00 | 70.20 | 70.20 | -1.54% | 98,657 |
| Jul 23, 2025 | 72.50 | 72.50 | 70.50 | 71.30 | 71.30 | -0.83% | 69,865 |
| Jul 22, 2025 | 73.60 | 73.60 | 70.70 | 71.90 | 71.90 | -1.51% | 106,837 |
| Jul 21, 2025 | 74.10 | 74.50 | 72.50 | 73.00 | 73.00 | -1.88% | 127,553 |
| Jul 18, 2025 | 75.60 | 75.60 | 74.40 | 74.40 | 74.40 | -0.40% | 62,840 |
| Jul 17, 2025 | 77.00 | 77.00 | 74.40 | 74.70 | 74.70 | -1.71% | 181,962 |
| Jul 16, 2025 | 75.60 | 77.30 | 75.30 | 76.00 | 76.00 | 0.53% | 183,923 |
| Jul 15, 2025 | 76.50 | 77.30 | 74.60 | 75.60 | 75.60 | -0.13% | 211,389 |
| Jul 14, 2025 | 77.00 | 78.70 | 74.70 | 75.70 | 75.70 | -1.17% | 199,378 |
| Jul 11, 2025 | 78.00 | 79.00 | 75.20 | 76.60 | 76.60 | -2.05% | 467,819 |
| Jul 10, 2025 | 70.00 | 79.50 | 69.70 | 78.20 | 78.20 | 12.52% | 513,940 |
| Jul 9, 2025 | 65.60 | 70.20 | 62.60 | 69.50 | 69.50 | 11.52% | 839,235 |
| Jul 8, 2025 | 62.16 | 62.32 | 59.72 | 62.32 | 62.12 | 0.26% | 392,101 |
| Jul 7, 2025 | 61.67 | 62.64 | 60.94 | 62.16 | 61.96 | 0.79% | 270,981 |
| Jul 4, 2025 | 61.35 | 61.83 | 60.86 | 61.67 | 61.47 | 0.67% | 271,053 |
| Jul 3, 2025 | 61.02 | 62.64 | 60.70 | 61.26 | 61.06 | 0.39% | 200,869 |
| Jul 2, 2025 | 59.32 | 61.10 | 59.16 | 61.02 | 60.82 | 0.66% | 163,250 |
| Jul 1, 2025 | 59.56 | 61.59 | 59.56 | 60.62 | 60.43 | 1.78% | 422,840 |
| Jun 30, 2025 | 59.32 | 59.89 | 58.35 | 59.56 | 59.37 | 0.95% | 86,345 |
| Jun 27, 2025 | 59.97 | 59.97 | 58.67 | 59.00 | 58.81 | -1.35% | 98,959 |
| Jun 26, 2025 | 60.21 | 61.18 | 59.72 | 59.81 | 59.62 | -0.53% | 259,081 |
| Jun 25, 2025 | 58.43 | 60.78 | 58.27 | 60.13 | 59.94 | 3.78% | 405,395 |
| Jun 24, 2025 | 56.40 | 58.43 | 56.40 | 57.94 | 57.75 | 0.56% | 291,757 |
| Jun 23, 2025 | 56.16 | 57.86 | 55.11 | 57.62 | 57.44 | 4.40% | 344,454 |
| Jun 20, 2025 | 54.94 | 56.08 | 54.70 | 55.19 | 55.01 | -1.15% | 81,282 |
| Jun 19, 2025 | 56.73 | 56.73 | 54.86 | 55.83 | 55.65 | -0.87% | 106,404 |
| Jun 18, 2025 | 57.54 | 57.78 | 55.11 | 56.32 | 56.14 | -0.72% | 134,152 |
| Jun 17, 2025 | 55.19 | 57.13 | 54.62 | 56.73 | 56.55 | 2.94% | 353,936 |
| Jun 16, 2025 | 54.29 | 55.19 | 53.16 | 55.11 | 54.93 | 2.42% | 223,496 |
| Jun 13, 2025 | 54.29 | 54.38 | 53.81 | 53.81 | 53.64 | -0.59% | 43,466 |
| Jun 12, 2025 | 54.54 | 54.54 | 54.13 | 54.13 | 53.96 | -0.61% | 21,463 |
| Jun 11, 2025 | 54.29 | 54.94 | 54.05 | 54.46 | 54.29 | -0.44% | 33,287 |
| Jun 10, 2025 | 56.48 | 56.48 | 54.29 | 54.70 | 54.52 | -2.02% | 145,051 |
| Jun 9, 2025 | 56.97 | 57.29 | 55.11 | 55.83 | 55.65 | -1.86% | 120,952 |
| Jun 6, 2025 | 57.54 | 58.02 | 55.43 | 56.89 | 56.71 | -0.99% | 110,073 |
| Jun 5, 2025 | 53.08 | 58.43 | 53.08 | 57.46 | 57.28 | 8.42% | 283,202 |
| Jun 4, 2025 | 52.51 | 53.48 | 52.35 | 53.00 | 52.83 | 0.15% | 90,026 |