Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan
· Delayed Price · Currency is TWD 285.50
-3.00 (-1.04%)
At close: Mar 9, 2026
Lianyou Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.00 | 289.00 | 270.00 | 288.50 | 288.50 | - | 238,990 |
| Mar 5, 2026 | 286.50 | 291.00 | 262.00 | 288.50 | 288.50 | 6.85% | 445,231 |
| Mar 4, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -10.00% | 745,430 |
| Mar 3, 2026 | 328.00 | 331.00 | 294.50 | 300.00 | 300.00 | -8.26% | 639,322 |
| Mar 2, 2026 | 320.50 | 350.00 | 320.50 | 327.00 | 327.00 | - | 396,957 |
| Feb 26, 2026 | 300.00 | 329.50 | 300.00 | 327.00 | 327.00 | 7.92% | 748,264 |
| Feb 25, 2026 | 291.00 | 303.00 | 288.50 | 303.00 | 303.00 | 6.32% | 740,337 |
| Feb 24, 2026 | 282.00 | 289.00 | 277.00 | 285.00 | 285.00 | -0.18% | 589,800 |
| Feb 23, 2026 | 280.00 | 290.00 | 270.00 | 285.50 | 285.50 | 4.20% | 1,369,280 |
| Feb 11, 2026 | 264.00 | 277.00 | 257.50 | 274.00 | 274.00 | 3.40% | 1,453,260 |
| Feb 10, 2026 | 251.00 | 265.00 | 235.00 | 265.00 | 265.00 | 9.96% | 2,346,565 |
| Feb 9, 2026 | 234.00 | 241.00 | 227.50 | 241.00 | 241.00 | 9.79% | 2,036,408 |
| Feb 6, 2026 | 203.00 | 223.00 | 193.00 | 219.50 | 219.50 | 7.07% | 1,581,673 |
| Feb 5, 2026 | 202.50 | 212.50 | 202.50 | 205.00 | 205.00 | -0.97% | 892,055 |
| Feb 4, 2026 | 195.00 | 207.50 | 189.00 | 207.00 | 207.00 | 5.88% | 1,230,569 |
| Feb 3, 2026 | 192.00 | 198.00 | 191.00 | 195.50 | 195.50 | 2.36% | 732,142 |
| Feb 2, 2026 | 195.50 | 200.00 | 189.50 | 191.00 | 191.00 | -7.28% | 1,325,063 |
| Jan 30, 2026 | 216.50 | 219.00 | 201.50 | 206.00 | 206.00 | -5.94% | 1,478,227 |
| Jan 29, 2026 | 205.00 | 221.50 | 204.00 | 219.00 | 219.00 | 8.42% | 1,792,437 |
| Jan 28, 2026 | 196.00 | 206.50 | 195.00 | 202.00 | 202.00 | 4.94% | 1,784,632 |
| Jan 27, 2026 | 193.50 | 194.50 | 189.00 | 192.50 | 192.50 | -0.52% | 577,519 |
| Jan 26, 2026 | 189.00 | 197.00 | 187.00 | 193.50 | 193.50 | 2.38% | 730,631 |
| Jan 23, 2026 | 189.50 | 194.00 | 181.50 | 189.00 | 189.00 | -0.26% | 815,311 |
| Jan 22, 2026 | 195.00 | 197.50 | 189.50 | 189.50 | 189.50 | -0.79% | 802,272 |
| Jan 21, 2026 | 204.00 | 206.00 | 188.00 | 191.00 | 191.00 | -6.37% | 1,690,430 |
| Jan 20, 2026 | 192.50 | 210.00 | 191.00 | 204.00 | 204.00 | 4.62% | 1,194,739 |
| Jan 19, 2026 | 193.00 | 197.50 | 188.00 | 195.00 | 195.00 | - | 1,084,727 |
| Jan 16, 2026 | 198.00 | 199.00 | 188.50 | 195.00 | 195.00 | -0.51% | 1,045,983 |
| Jan 15, 2026 | 197.50 | 198.00 | 188.50 | 196.00 | 196.00 | 0.51% | 974,847 |
| Jan 14, 2026 | 190.50 | 199.00 | 184.50 | 195.00 | 195.00 | 0.78% | 1,733,216 |
| Jan 13, 2026 | 186.00 | 197.00 | 181.50 | 193.50 | 193.50 | 5.45% | 2,555,152 |
| Jan 12, 2026 | 171.00 | 183.50 | 161.00 | 183.50 | 183.50 | 9.88% | 2,165,711 |
| Jan 9, 2026 | 154.50 | 168.00 | 150.00 | 167.00 | 167.00 | 9.15% | 1,771,065 |
| Jan 8, 2026 | 153.00 | 153.50 | 147.00 | 153.00 | 153.00 | 0.66% | 641,798 |
| Jan 7, 2026 | 146.50 | 152.00 | 142.00 | 152.00 | 152.00 | 4.11% | 891,137 |
| Jan 6, 2026 | 140.00 | 146.00 | 137.00 | 146.00 | 146.00 | 3.55% | 632,481 |
| Jan 5, 2026 | 150.00 | 150.00 | 139.00 | 141.00 | 141.00 | -4.08% | 1,036,252 |
| Jan 2, 2026 | 147.00 | 152.50 | 143.50 | 147.00 | 147.00 | 2.80% | 1,103,829 |
| Dec 31, 2025 | 159.50 | 159.50 | 139.50 | 143.00 | 143.00 | -7.14% | 2,398,036 |
| Dec 30, 2025 | 147.50 | 158.00 | 144.50 | 154.00 | 154.00 | 6.57% | 2,747,940 |
| Dec 29, 2025 | 138.50 | 144.50 | 138.00 | 144.50 | 144.50 | 9.89% | 1,045,409 |
| Dec 26, 2025 | 126.00 | 135.00 | 126.00 | 131.50 | 131.50 | 5.62% | 1,326,673 |
| Dec 24, 2025 | 125.00 | 127.50 | 123.00 | 124.50 | 124.50 | -2.35% | 753,836 |
| Dec 23, 2025 | 116.50 | 127.50 | 116.50 | 127.50 | 127.50 | 9.91% | 1,442,438 |
| Dec 22, 2025 | 113.00 | 117.50 | 113.00 | 116.00 | 116.00 | 4.04% | 405,451 |
| Dec 19, 2025 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | - | 145,846 |
| Dec 18, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 111.50 | -0.89% | 136,012 |
| Dec 17, 2025 | 114.00 | 114.50 | 111.50 | 112.50 | 112.50 | -0.88% | 190,456 |
| Dec 16, 2025 | 117.00 | 117.00 | 111.50 | 113.50 | 113.50 | -2.99% | 383,105 |
| Dec 15, 2025 | 117.00 | 118.00 | 113.50 | 117.00 | 117.00 | -2.09% | 391,046 |
| Dec 12, 2025 | 118.50 | 123.50 | 118.00 | 119.50 | 119.50 | 3.02% | 933,375 |
| Dec 11, 2025 | 118.00 | 119.50 | 115.00 | 116.00 | 116.00 | -0.43% | 594,525 |
| Dec 10, 2025 | 116.00 | 122.00 | 112.50 | 116.50 | 116.50 | 1.75% | 1,086,701 |
| Dec 9, 2025 | 110.00 | 115.00 | 109.50 | 114.50 | 114.50 | 3.62% | 503,982 |
| Dec 8, 2025 | 109.00 | 113.50 | 105.50 | 110.50 | 110.50 | 3.76% | 765,204 |
| Dec 5, 2025 | 110.00 | 112.00 | 105.50 | 106.50 | 106.50 | -0.93% | 386,097 |
| Dec 4, 2025 | 104.50 | 109.00 | 103.50 | 107.50 | 107.50 | 4.37% | 516,164 |
| Dec 3, 2025 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | 1.98% | 263,891 |
| Dec 2, 2025 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | -0.98% | 166,929 |
| Dec 1, 2025 | 102.00 | 105.50 | 102.00 | 102.00 | 102.00 | - | 154,904 |
| Nov 28, 2025 | 105.00 | 105.00 | 101.50 | 102.00 | 102.00 | -1.45% | 129,447 |
| Nov 27, 2025 | 100.00 | 103.50 | 99.80 | 103.50 | 103.50 | 3.81% | 158,761 |
| Nov 26, 2025 | 100.00 | 101.50 | 99.60 | 99.70 | 99.70 | - | 108,989 |
| Nov 25, 2025 | 99.50 | 102.00 | 98.20 | 99.70 | 99.70 | 2.26% | 116,853 |
| Nov 24, 2025 | 98.30 | 99.50 | 97.00 | 97.50 | 97.50 | 0.62% | 91,164 |
| Nov 21, 2025 | 97.20 | 98.50 | 96.80 | 96.90 | 96.90 | -2.12% | 189,161 |
| Nov 20, 2025 | 98.30 | 99.70 | 97.00 | 99.00 | 99.00 | 2.38% | 162,469 |
| Nov 19, 2025 | 98.30 | 98.90 | 96.00 | 96.70 | 96.70 | -1.63% | 234,456 |
| Nov 18, 2025 | 102.50 | 102.50 | 97.80 | 98.30 | 98.30 | -3.63% | 328,047 |
| Nov 17, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 89,262 |
| Nov 14, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 177,335 |
| Nov 13, 2025 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | -1.90% | 162,735 |
| Nov 12, 2025 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 0.48% | 119,168 |
| Nov 11, 2025 | 106.00 | 109.50 | 104.50 | 105.00 | 105.00 | 0.48% | 244,792 |
| Nov 10, 2025 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | -0.48% | 174,860 |
| Nov 7, 2025 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 0.48% | 99,888 |
| Nov 6, 2025 | 104.00 | 105.00 | 102.00 | 104.50 | 104.50 | 1.95% | 157,039 |
| Nov 5, 2025 | 103.50 | 104.50 | 101.00 | 102.50 | 102.50 | -0.49% | 224,889 |
| Nov 4, 2025 | 108.50 | 108.50 | 103.00 | 103.00 | 103.00 | -4.63% | 495,178 |
| Nov 3, 2025 | 108.50 | 109.00 | 106.00 | 108.00 | 108.00 | 0.47% | 232,052 |
| Oct 31, 2025 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | -5.70% | 597,616 |
| Oct 30, 2025 | 108.50 | 116.00 | 105.50 | 114.00 | 114.00 | 5.07% | 658,369 |
| Oct 29, 2025 | 110.00 | 112.00 | 108.50 | 108.50 | 108.50 | -2.25% | 392,319 |
| Oct 28, 2025 | 110.50 | 114.00 | 109.00 | 111.00 | 111.00 | -4.72% | 533,191 |
| Oct 27, 2025 | 124.00 | 124.00 | 116.00 | 116.50 | 116.50 | - | 1,247,634 |
| Oct 23, 2025 | 108.50 | 118.00 | 108.00 | 116.50 | 116.50 | 5.91% | 943,065 |
| Oct 22, 2025 | 110.50 | 112.00 | 106.00 | 110.00 | 110.00 | -3.08% | 571,543 |
| Oct 21, 2025 | 103.50 | 113.50 | 102.00 | 113.50 | 113.50 | 9.66% | 705,496 |
| Oct 20, 2025 | 106.00 | 109.00 | 103.00 | 103.50 | 103.50 | -2.36% | 345,285 |
| Oct 17, 2025 | 104.00 | 109.00 | 102.50 | 106.00 | 106.00 | - | 348,238 |
| Oct 16, 2025 | 109.50 | 112.00 | 103.00 | 106.00 | 106.00 | -7.02% | 884,476 |
| Oct 15, 2025 | 120.50 | 122.50 | 110.50 | 114.00 | 114.00 | -2.98% | 1,627,741 |
| Oct 14, 2025 | 109.50 | 117.50 | 109.00 | 117.50 | 117.50 | 9.81% | 1,986,627 |
| Oct 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 9.97% | 712,776 |
| Oct 9, 2025 | 96.20 | 98.70 | 93.50 | 97.30 | 97.30 | 1.57% | 336,998 |
| Oct 8, 2025 | 97.50 | 97.50 | 95.20 | 95.80 | 95.80 | -1.64% | 231,277 |
| Oct 7, 2025 | 98.90 | 99.70 | 95.00 | 97.40 | 97.40 | -1.62% | 388,946 |
| Oct 3, 2025 | 99.50 | 100.00 | 98.80 | 99.00 | 99.00 | - | 174,473 |
| Oct 2, 2025 | 103.00 | 103.50 | 98.00 | 99.00 | 99.00 | -2.46% | 332,441 |
| Oct 1, 2025 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 0.50% | 158,133 |