Lianyou Metals Co., Ltd. (TPE:7610)
Taiwan
· Delayed Price · Currency is TWD 648.00
+16.00 (2.53%)
Apr 29, 2026, 1:02 PM CST
Lianyou Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 594.00 | 632.00 | 594.00 | 632.00 | 632.00 | 9.91% | 317,994 |
| Apr 27, 2026 | 582.00 | 582.00 | 529.00 | 575.00 | 575.00 | -2.04% | 755,549 |
| Apr 24, 2026 | 641.00 | 649.00 | 575.00 | 587.00 | 587.00 | -7.99% | 533,444 |
| Apr 23, 2026 | 686.00 | 686.00 | 605.00 | 638.00 | 638.00 | -4.78% | 384,570 |
| Apr 22, 2026 | 632.00 | 690.00 | 632.00 | 670.00 | 670.00 | 6.69% | 410,735 |
| Apr 21, 2026 | 650.00 | 650.00 | 620.00 | 628.00 | 628.00 | -1.88% | 378,822 |
| Apr 20, 2026 | 621.00 | 648.00 | 621.00 | 640.00 | 640.00 | 0.31% | 299,625 |
| Apr 17, 2026 | 634.00 | 645.00 | 615.00 | 638.00 | 638.00 | -1.39% | 783,092 |
| Apr 16, 2026 | 643.00 | 681.00 | 630.00 | 647.00 | 647.00 | -1.22% | 946,792 |
| Apr 15, 2026 | 601.00 | 655.00 | 572.00 | 655.00 | 655.00 | 8.99% | 1,242,955 |
| Apr 14, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 9.87% | 774,103 |
| Apr 13, 2026 | 513.00 | 547.00 | 500.00 | 547.00 | 547.00 | 9.95% | 1,678,647 |
| Apr 10, 2026 | 456.00 | 497.50 | 455.00 | 497.50 | 497.50 | 9.94% | 1,469,844 |
| Apr 9, 2026 | 443.00 | 456.00 | 430.50 | 452.50 | 452.50 | 2.14% | 1,072,458 |
| Apr 8, 2026 | 436.50 | 456.50 | 426.00 | 443.00 | 443.00 | 6.62% | 1,010,341 |
| Apr 7, 2026 | 385.00 | 415.50 | 385.00 | 415.50 | 415.50 | 9.92% | 1,289,315 |
| Apr 2, 2026 | 375.00 | 391.00 | 369.50 | 378.00 | 378.00 | 3.14% | 1,131,430 |
| Apr 1, 2026 | 356.50 | 370.00 | 355.00 | 366.50 | 366.50 | 4.42% | 939,128 |
| Mar 31, 2026 | 364.50 | 367.50 | 344.00 | 351.00 | 351.00 | -3.57% | 979,185 |
| Mar 30, 2026 | 361.00 | 369.50 | 351.50 | 364.00 | 364.00 | -1.09% | 940,503 |
| Mar 27, 2026 | 361.00 | 369.50 | 348.50 | 368.00 | 368.00 | - | 1,129,464 |
| Mar 26, 2026 | 378.00 | 386.00 | 364.00 | 368.00 | 368.00 | -3.16% | 1,527,848 |
| Mar 25, 2026 | 365.00 | 392.00 | 351.00 | 380.00 | 380.00 | 6.59% | 1,835,028 |
| Mar 24, 2026 | 335.00 | 356.50 | 329.50 | 356.50 | 356.50 | 9.86% | 2,035,721 |
| Mar 23, 2026 | 309.50 | 326.00 | 307.00 | 324.50 | 324.50 | 1.41% | 919,202 |
| Mar 20, 2026 | 317.00 | 337.00 | 311.00 | 320.00 | 320.00 | - | 1,110,561 |
| Mar 19, 2026 | 315.00 | 324.00 | 305.00 | 320.00 | 320.00 | -0.31% | 1,258,964 |
| Mar 18, 2026 | 327.50 | 328.00 | 313.00 | 321.00 | 321.00 | 2.23% | 1,086,707 |
| Mar 17, 2026 | 309.50 | 337.50 | 299.00 | 314.00 | 314.00 | 1.29% | 1,592,588 |
| Mar 16, 2026 | 332.50 | 339.50 | 299.00 | 310.00 | 310.00 | -3.43% | 1,936,239 |
| Mar 13, 2026 | 337.00 | 337.00 | 310.00 | 321.00 | 321.00 | -3.31% | 632,877 |
| Mar 12, 2026 | 330.00 | 343.50 | 330.00 | 332.00 | 332.00 | -2.64% | 444,369 |
| Mar 11, 2026 | 326.00 | 341.00 | 326.00 | 341.00 | 341.00 | 10.00% | 311,321 |
| Mar 10, 2026 | 314.00 | 314.00 | 305.00 | 310.00 | 310.00 | 8.58% | 322,115 |
| Mar 9, 2026 | 263.50 | 285.50 | 263.50 | 285.50 | 285.50 | -1.04% | 253,998 |
| Mar 6, 2026 | 270.00 | 289.00 | 270.00 | 288.50 | 288.50 | - | 239,080 |
| Mar 5, 2026 | 286.50 | 291.00 | 262.00 | 288.50 | 288.50 | 6.85% | 446,375 |
| 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 | - | 400,977 |
| 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% | 893,467 |
| 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% | 1,332,431 |
| 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 |