Li Yu Chu Co., Ltd. (TPEX:7847)
Taiwan · Delayed Price · Currency is TWD 18.20
-1.25 (-6.43%)
At close: Jul 17, 2026
Li Yu Chu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18.50 | 18.65 | 18.20 | 18.20 | 18.20 | -6.43% | 28,966 |
| Jul 16, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 2.37% | 5,010 |
| Jul 15, 2026 | 19.00 | 19.10 | 18.30 | 19.00 | 19.00 | - | 16,102 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 10 |
| Jul 13, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 2.45% | 5,085 |
| Jul 9, 2026 | 18.70 | 18.70 | 18.30 | 18.35 | 18.35 | -1.87% | 5,509 |
| Jul 8, 2026 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | -0.53% | 8,016 |
| Jul 7, 2026 | 18.60 | 19.00 | 18.40 | 18.80 | 18.80 | -2.08% | 57,320 |
| Jul 6, 2026 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | - | 7,079 |
| Jul 3, 2026 | 18.40 | 19.30 | 18.40 | 19.20 | 19.20 | 4.35% | 2,174 |
| Jul 2, 2026 | 18.20 | 19.20 | 18.20 | 18.40 | 18.40 | -3.16% | 9,136 |
| Jul 1, 2026 | 19.15 | 19.60 | 18.30 | 19.00 | 19.00 | -5.24% | 49,085 |
| Jun 30, 2026 | 20.05 | 20.05 | 19.10 | 20.05 | 20.05 | - | 2,173 |
| Jun 29, 2026 | 20.20 | 20.20 | 19.10 | 20.05 | 20.05 | -0.25% | 23,455 |
| Jun 26, 2026 | 19.90 | 20.10 | 19.40 | 20.10 | 20.10 | -0.50% | 51,116 |
| Jun 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 312 |
| Jun 24, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 12,073 |
| Jun 23, 2026 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 0.25% | 98 |
| Jun 22, 2026 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | 0.75% | 19,615 |
| Jun 18, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | -0.74% | 43,015 |
| Jun 17, 2026 | 20.15 | 20.15 | 19.90 | 20.15 | 20.15 | - | 14,109 |
| Jun 16, 2026 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | 0.50% | 16,240 |
| Jun 15, 2026 | 20.10 | 20.10 | 19.60 | 20.05 | 20.05 | -0.25% | 12,240 |
| Jun 12, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 3.08% | 8,461 |
| Jun 11, 2026 | 20.00 | 20.50 | 19.50 | 19.50 | 19.50 | -3.70% | 2,346 |
| Jun 10, 2026 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | -1.22% | 22,755 |
| Jun 9, 2026 | 21.70 | 21.70 | 19.35 | 20.50 | 20.50 | -4.65% | 99,207 |
| Jun 8, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | 0.70% | 63,115 |
| Jun 5, 2026 | 21.40 | 22.10 | 21.10 | 21.35 | 21.35 | -3.39% | 43,200 |
| Jun 4, 2026 | 22.20 | 22.20 | 21.40 | 22.10 | 22.10 | -0.45% | 42,764 |
| Jun 3, 2026 | 22.15 | 22.40 | 22.00 | 22.20 | 22.20 | -3.27% | 6,611 |
| Jun 2, 2026 | 21.40 | 22.95 | 21.40 | 22.95 | 22.95 | 2.46% | 36,210 |
| Jun 1, 2026 | 22.60 | 22.60 | 21.90 | 22.40 | 22.40 | - | 26,220 |
| May 29, 2026 | 22.40 | 22.40 | 21.70 | 22.40 | 22.40 | 4.19% | 19,415 |
| May 28, 2026 | 22.00 | 22.40 | 21.50 | 21.50 | 21.50 | - | 28,717 |
| May 27, 2026 | 21.50 | 22.00 | 20.90 | 21.50 | 21.50 | -3.59% | 56,581 |
| May 26, 2026 | 21.80 | 22.85 | 21.80 | 22.30 | 22.30 | -2.19% | 48,609 |
| May 25, 2026 | 23.00 | 23.00 | 21.80 | 22.80 | 22.80 | 1.56% | 9,828 |
| May 22, 2026 | 22.40 | 23.05 | 22.35 | 22.45 | 22.45 | -2.39% | 25,686 |
| May 21, 2026 | 23.00 | 23.00 | 22.10 | 23.00 | 23.00 | - | 4,254 |
| May 20, 2026 | 23.10 | 23.10 | 22.00 | 23.00 | 23.00 | -0.43% | 6,110 |
| May 19, 2026 | 23.05 | 23.10 | 22.10 | 23.10 | 23.10 | 0.22% | 15,539 |
| May 18, 2026 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.22% | 2,020 |
| May 15, 2026 | 22.80 | 23.85 | 22.55 | 23.00 | 23.00 | 0.88% | 35,652 |
| May 14, 2026 | 22.70 | 23.50 | 22.60 | 22.80 | 22.80 | 0.22% | 21,224 |
| May 13, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.66% | 12 |
| May 12, 2026 | 22.00 | 22.90 | 21.90 | 22.90 | 22.90 | 1.33% | 31,285 |
| May 11, 2026 | 22.00 | 22.60 | 21.90 | 22.60 | 22.60 | -1.31% | 49,220 |
| May 8, 2026 | 22.10 | 22.90 | 22.00 | 22.90 | 22.90 | - | 28,350 |
| May 7, 2026 | 22.45 | 22.90 | 22.05 | 22.90 | 22.90 | -0.43% | 20,710 |