Li Yu Chu Co., Ltd. (TPEX:7847)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.50 (2.03%)
At close: Apr 17, 2026
Li Yu Chu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.10 | 25.10 | 23.60 | 24.10 | 24.10 | -3.98% | 21,316 |
| Apr 17, 2026 | 24.60 | 25.10 | 23.90 | 25.10 | 25.10 | 2.03% | 19,134 |
| Apr 16, 2026 | 24.05 | 25.00 | 24.00 | 24.60 | 24.60 | -2.38% | 15,444 |
| Apr 15, 2026 | 25.10 | 25.20 | 24.05 | 25.20 | 25.20 | 0.40% | 3,535 |
| Apr 14, 2026 | 24.20 | 25.10 | 24.00 | 25.10 | 25.10 | 0.80% | 10,270 |
| Apr 13, 2026 | 24.30 | 25.00 | 24.30 | 24.90 | 24.90 | -2.35% | 6,536 |
| Apr 10, 2026 | 24.40 | 25.50 | 24.25 | 25.50 | 25.50 | - | 12,064 |
| Apr 9, 2026 | 25.50 | 25.50 | 24.40 | 25.50 | 25.50 | 0.20% | 15,394 |
| Apr 8, 2026 | 26.15 | 26.15 | 25.10 | 25.45 | 25.45 | -2.12% | 19,524 |
| Apr 7, 2026 | 24.90 | 26.20 | 24.90 | 26.00 | 26.00 | - | 27,940 |
| Apr 2, 2026 | 25.85 | 26.15 | 24.90 | 26.00 | 26.00 | -3.35% | 19,157 |
| Apr 1, 2026 | 26.80 | 26.90 | 25.90 | 26.90 | 26.90 | 0.37% | 8,120 |
| Mar 31, 2026 | 26.00 | 28.25 | 25.90 | 26.80 | 26.80 | -1.65% | 28,995 |
| Mar 30, 2026 | 26.00 | 27.25 | 26.00 | 27.25 | 27.25 | - | 3,020 |
| Mar 27, 2026 | 27.00 | 27.25 | 25.95 | 27.25 | 27.25 | -2.68% | 12,867 |
| Mar 26, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 1.45% | 8,140 |
| Mar 25, 2026 | 27.55 | 28.30 | 27.55 | 27.60 | 27.60 | -2.47% | 7,400 |
| Mar 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 500 |
| Mar 23, 2026 | 27.55 | 28.30 | 27.50 | 28.30 | 28.30 | -1.74% | 11,063 |
| Mar 20, 2026 | 28.80 | 28.80 | 27.55 | 28.80 | 28.80 | - | 3,139 |
| Mar 19, 2026 | 27.55 | 28.80 | 27.55 | 28.80 | 28.80 | - | 10,050 |
| Mar 18, 2026 | 28.15 | 28.80 | 28.15 | 28.80 | 28.80 | 2.31% | 1,034 |
| Mar 17, 2026 | 28.10 | 28.15 | 27.00 | 28.15 | 28.15 | -0.18% | 21,904 |
| Mar 16, 2026 | 28.30 | 28.50 | 28.20 | 28.20 | 28.20 | -0.35% | 3,000 |
| Mar 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -3.74% | 4,500 |
| Mar 12, 2026 | 28.30 | 29.40 | 28.05 | 29.40 | 29.40 | 1.73% | 6,004 |
| Mar 11, 2026 | 28.25 | 28.90 | 26.95 | 28.90 | 28.90 | 2.30% | 27,189 |
| Mar 10, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 4 |
| Mar 9, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.18% | 6,070 |
| Mar 6, 2026 | 28.60 | 28.60 | 28.00 | 28.30 | 28.30 | 1.07% | 18,615 |
| Mar 5, 2026 | 29.00 | 29.50 | 27.60 | 28.00 | 28.00 | -6.67% | 46,260 |
| Mar 4, 2026 | 28.70 | 30.10 | 28.70 | 30.00 | 30.00 | 1.87% | 8,041 |
| Mar 3, 2026 | 28.55 | 29.70 | 28.55 | 29.45 | 29.45 | -0.84% | 9,017 |
| Mar 2, 2026 | 29.50 | 30.30 | 28.80 | 29.70 | 29.70 | -1.98% | 34,759 |
| Feb 26, 2026 | 30.50 | 30.85 | 29.60 | 30.30 | 30.30 | -0.98% | 19,074 |
| Feb 25, 2026 | 31.50 | 31.60 | 30.50 | 30.60 | 30.60 | -2.86% | 24,630 |
| Feb 24, 2026 | 31.50 | 31.95 | 31.20 | 31.50 | 31.50 | -1.41% | 10,140 |
| Feb 23, 2026 | 32.55 | 32.55 | 31.30 | 31.95 | 31.95 | 1.91% | 9,930 |
| Feb 11, 2026 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -0.32% | 34,365 |
| Feb 10, 2026 | 31.45 | 32.75 | 31.45 | 31.45 | 31.45 | - | 13,000 |
| Feb 9, 2026 | 32.50 | 32.75 | 31.45 | 31.45 | 31.45 | -3.23% | 12,025 |
| Feb 6, 2026 | 32.40 | 32.50 | 32.30 | 32.50 | 32.50 | -2.26% | 15,000 |
| Feb 5, 2026 | 33.80 | 33.80 | 32.40 | 33.25 | 33.25 | -1.04% | 17,425 |
| Feb 4, 2026 | 33.80 | 33.80 | 32.40 | 33.60 | 33.60 | -0.59% | 5,230 |
| Feb 3, 2026 | 33.60 | 33.85 | 32.50 | 33.80 | 33.80 | 4.00% | 25,060 |
| Feb 2, 2026 | 32.30 | 33.60 | 32.30 | 32.50 | 32.50 | 1.40% | 32,129 |
| Jan 30, 2026 | 32.00 | 32.30 | 31.95 | 32.05 | 32.05 | -1.08% | 19,001 |
| Jan 29, 2026 | 32.10 | 32.40 | 32.00 | 32.40 | 32.40 | 0.93% | 39,010 |
| Jan 28, 2026 | 32.35 | 32.85 | 32.10 | 32.10 | 32.10 | -2.28% | 14,601 |
| Jan 27, 2026 | 33.00 | 33.00 | 32.35 | 32.85 | 32.85 | 0.77% | 18,121 |