Li Yu Chu Co., Ltd. (TPEX:7847)
Taiwan · Delayed Price · Currency is TWD 18.10
0.00 (0.00%)
At close: Oct 8, 2026
Li Yu Chu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.60 | 18.10 | 17.00 | 18.10 | 18.10 | - | 29,031 |
| Oct 7, 2026 | 17.80 | 18.30 | 17.55 | 18.10 | 18.10 | -2.43% | 33,521 |
| Oct 6, 2026 | 17.70 | 18.55 | 17.65 | 18.55 | 18.55 | 0.27% | 23,072 |
| Oct 5, 2026 | 19.20 | 19.20 | 18.25 | 18.50 | 18.50 | -3.65% | 26,054 |
| Oct 2, 2026 | 18.45 | 19.20 | 18.45 | 19.20 | 19.20 | - | 3,081 |
| Oct 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,000 |
| Sep 30, 2026 | 19.35 | 19.35 | 18.50 | 19.20 | 19.20 | -0.78% | 18,071 |
| Sep 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 4,500 |
| Sep 23, 2026 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -0.26% | 1,601 |
| Sep 22, 2026 | 19.15 | 19.40 | 19.15 | 19.40 | 19.40 | 1.31% | 6,001 |
| Sep 21, 2026 | 19.25 | 19.50 | 18.35 | 19.15 | 19.15 | -2.30% | 46,538 |
| Sep 18, 2026 | 19.60 | 19.60 | 19.25 | 19.60 | 19.60 | -2.00% | 17,580 |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 10 |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 80 |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Sep 14, 2026 | 20.00 | 20.05 | 19.40 | 20.00 | 20.00 | - | 6,010 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 15,050 |
| Sep 10, 2026 | 20.45 | 20.45 | 20.00 | 20.20 | 20.20 | - | 20,130 |
| Sep 9, 2026 | 20.10 | 20.25 | 19.40 | 20.20 | 20.20 | 0.25% | 43,241 |
| Sep 8, 2026 | 20.05 | 20.15 | 19.75 | 20.15 | 20.15 | 0.50% | 11,020 |
| Sep 7, 2026 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | - | 4,220 |
| Sep 4, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 10 |
| Sep 3, 2026 | 20.00 | 20.10 | 19.10 | 20.05 | 20.05 | 0.25% | 15,046 |
| Sep 2, 2026 | 20.10 | 20.10 | 19.40 | 20.00 | 20.00 | - | 7,021 |
| Sep 1, 2026 | 19.80 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 11,056 |
| Aug 31, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 0.25% | 16 |
| Aug 28, 2026 | 19.75 | 19.75 | 19.00 | 19.75 | 19.75 | 0.51% | 4,021 |
| Aug 27, 2026 | 19.50 | 19.65 | 18.70 | 19.65 | 19.65 | 2.34% | 2,020 |
| Aug 26, 2026 | 19.35 | 20.00 | 19.10 | 19.20 | 19.20 | -0.78% | 33,017 |
| Aug 25, 2026 | 19.00 | 20.00 | 18.20 | 19.35 | 19.35 | 2.38% | 26,126 |
| Aug 24, 2026 | 21.00 | 21.00 | 18.45 | 18.90 | 18.90 | -10.00% | 44,263 |
| Aug 21, 2026 | 20.30 | 22.45 | 19.90 | 21.00 | 21.00 | 5.00% | 69,031 |
| Aug 20, 2026 | 19.35 | 21.05 | 19.20 | 20.00 | 20.00 | 3.90% | 42,538 |
| Aug 19, 2026 | 17.80 | 19.25 | 17.80 | 19.25 | 19.25 | 5.19% | 8,007 |
| Aug 18, 2026 | 17.60 | 18.30 | 17.45 | 18.30 | 18.30 | 0.55% | 11,010 |
| 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 |