Li Yu Chu Co., Ltd. (TPEX:7847)
Taiwan · Delayed Price · Currency is TWD 18.30
+0.10 (0.55%)
At close: Aug 18, 2026
Li Yu Chu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | - | 5,166 |
| Aug 14, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | - | 16 |
| Aug 13, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 4,043 |
| Aug 12, 2026 | 18.15 | 18.15 | 17.50 | 18.00 | 18.00 | - | 30,006 |
| Aug 11, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 7,641 |
| Aug 10, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 1.69% | 31,168 |
| Aug 7, 2026 | 17.80 | 17.95 | 17.20 | 17.80 | 17.80 | - | 14,100 |
| Aug 6, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | - | 3,647 |
| Aug 5, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | - | 2,345 |
| Aug 4, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 101 |
| Aug 3, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | 2.41% | 10,021 |
| Jul 31, 2026 | 17.35 | 17.35 | 16.60 | 16.60 | 16.60 | - | 2,003 |
| Jul 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 100 |
| Jul 29, 2026 | 17.35 | 17.35 | 16.60 | 16.60 | 16.60 | - | 533 |
| Jul 28, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -4.05% | 6,102 |
| Jul 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 50 |
| Jul 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 34 |
| Jul 22, 2026 | 17.30 | 17.30 | 16.65 | 17.30 | 17.30 | - | 4,002 |
| Jul 21, 2026 | 16.90 | 17.30 | 16.45 | 17.30 | 17.30 | -0.57% | 27,167 |
| Jul 20, 2026 | 18.20 | 18.55 | 16.80 | 17.40 | 17.40 | -4.40% | 50,724 |
| 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 |