LIANYOU METALS CO.,LTD.(TW:7610)
NT$1,330.00+85.00 (+6.83%)
TW:7610
LIANYOU METALS CO.,LTD. historical prices
NT$1,330.00
At close:+85.00 (+6.83%)
LIANYOU METALS CO.,LTD. (7610) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,240.00 | 1,360.00 | 1,230.00 | 1,330.00 | 1,330.00 | +6.83% | 716,903 | 1.07 |
| Nov 10, 2026 | 1,240.00 | 1,290.00 | 1,205.00 | 1,245.00 | 1,245.00 | +8.26% | 766,201 | 1.16 |
| Nov 09, 2026 | 1,180.00 | 1,255.00 | 1,180.00 | 1,235.00 | 1,235.00 | +7.39% | 418,831 | 0.64 |
| Nov 06, 2026 | 1,040.00 | 1,170.00 | 1,040.00 | 1,150.00 | 1,150.00 | -0.43% | 768,835 | 1.19 |
| Nov 05, 2026 | 1,240.00 | 1,265.00 | 1,135.00 | 1,155.00 | 1,155.00 | -6.85% | 744,311 | 1.14 |
| Nov 04, 2026 | 1,210.00 | 1,260.00 | 1,150.00 | 1,240.00 | 1,240.00 | +5.08% | 854,077 | 1.33 |
| Nov 03, 2026 | 1,285.00 | 1,305.00 | 1,175.00 | 1,180.00 | 1,180.00 | -9.58% | 507,905 | 0.79 |
| Nov 02, 2026 | 1,250.00 | 1,320.00 | 1,235.00 | 1,305.00 | 1,305.00 | +1.16% | 368,046 | 0.58 |
| Oct 30, 2026 | 1,280.00 | 1,305.00 | 1,225.00 | 1,290.00 | 1,290.00 | -3.01% | 378,016 | 0.59 |
| Oct 29, 2026 | 1,375.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | -5.00% | 275,610 | 0.43 |
| Oct 28, 2026 | 1,375.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,400.00 | +4.48% | 311,505 | 0.49 |
| Oct 27, 2026 | 1,360.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | +0.37% | 479,442 | 0.75 |
| Oct 26, 2026 | 1,335.00 | 1,440.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,335.00 | 1,440.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,430.00 | 1,440.00 | 1,330.00 | 1,335.00 | 1,335.00 | -5.65% | 469,166 | 0.73 |
| Oct 21, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,415.00 | 1,415.00 | +0.35% | 275,328 | 0.42 |
| Oct 20, 2026 | 1,435.00 | 1,480.00 | 1,410.00 | 1,410.00 | 1,410.00 | +0.36% | 410,531 | 0.61 |
| Oct 19, 2026 | 1,355.00 | 1,440.00 | 1,345.00 | 1,405.00 | 1,405.00 | -1.75% | 555,781 | 0.80 |
| Oct 16, 2026 | 1,490.00 | 1,505.00 | 1,405.00 | 1,430.00 | 1,430.00 | -1.72% | 640,716 | 0.93 |
| Oct 15, 2026 | 1,505.00 | 1,530.00 | 1,430.00 | 1,455.00 | 1,455.00 | -8.20% | 1,048,475 | 1.54 |
| Oct 14, 2026 | 1,590.00 | 1,595.00 | 1,545.00 | 1,585.00 | 1,585.00 | +2.59% | 437,879 | 0.64 |
| Oct 13, 2026 | 1,615.00 | 1,625.00 | 1,515.00 | 1,545.00 | 1,545.00 | -5.50% | 900,276 | 1.31 |
| Oct 12, 2026 | 1,650.00 | 1,675.00 | 1,610.00 | 1,635.00 | 1,635.00 | -3.82% | 711,145 | 1.04 |
| Oct 09, 2026 | 1,700.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,810.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.82% | 865,761 | 1.25 |
| Oct 07, 2026 | 1,820.00 | 1,890.00 | 1,800.00 | 1,805.00 | 1,805.00 | +0.84% | 991,455 | 1.46 |
| Oct 06, 2026 | 1,835.00 | 1,865.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.56% | 550,393 | 0.80 |
| Oct 05, 2026 | 1,740.00 | 1,895.00 | 1,740.00 | 1,800.00 | 1,800.00 | +4.35% | 1,256,506 | 1.83 |
| Oct 02, 2026 | 1,790.00 | 1,805.00 | 1,715.00 | 1,725.00 | 1,725.00 | -3.09% | 663,600 | 0.98 |
| Oct 01, 2026 | 1,730.00 | 1,820.00 | 1,705.00 | 1,780.00 | 1,780.00 | +2.59% | 526,796 | 0.78 |
| Sep 30, 2026 | 1,785.00 | 1,845.00 | 1,730.00 | 1,735.00 | 1,735.00 | +0.29% | 764,301 | 1.15 |
| Sep 29, 2026 | 1,790.00 | 1,835.00 | 1,730.00 | 1,730.00 | 1,730.00 | -5.46% | 565,924 | 0.86 |
| Sep 28, 2026 | 1,830.00 | 1,855.00 | 1,775.00 | 1,830.00 | 1,830.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,830.00 | 1,855.00 | 1,775.00 | 1,830.00 | 1,830.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,825.00 | 1,855.00 | 1,775.00 | 1,830.00 | 1,830.00 | +0.27% | 540,902 | 0.82 |
| Sep 23, 2026 | 1,905.00 | 1,905.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.20% | 508,685 | 0.77 |
| Sep 22, 2026 | 1,945.00 | 1,945.00 | 1,850.00 | 1,905.00 | 1,905.00 | +0.79% | 605,272 | 0.92 |
| Sep 21, 2026 | 1,945.00 | 1,965.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.83% | 696,823 | 1.07 |
| Sep 18, 2026 | 1,820.00 | 1,945.00 | 1,765.00 | 1,945.00 | 1,945.00 | +9.89% | 2,608,870 | 4.17 |
| Sep 17, 2026 | 1,715.00 | 1,810.00 | 1,705.00 | 1,770.00 | 1,770.00 | +2.31% | 866,311 | 1.38 |
| Sep 16, 2026 | 1,685.00 | 1,810.00 | 1,630.00 | 1,730.00 | 1,730.00 | +4.53% | 1,215,127 | 1.99 |
| Sep 15, 2026 | 1,695.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | -7.02% | 878,535 | 1.40 |
| Sep 14, 2026 | 1,920.00 | 1,920.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 972,335 | 1.56 |
| Sep 11, 2026 | 2,000.00 | 2,035.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.95% | 587,269 | 0.95 |
| Sep 10, 2026 | 2,110.00 | 2,115.00 | 1,940.00 | 2,035.00 | 2,035.00 | +0.25% | 1,027,843 | 1.68 |
| Sep 09, 2026 | 2,065.00 | 2,110.00 | 1,985.00 | 2,030.00 | 2,030.00 | -1.69% | 1,223,081 | 2.04 |
| Sep 08, 2026 | 2,000.00 | 2,170.00 | 2,000.00 | 2,065.00 | 2,065.00 | +3.25% | 2,424,763 | 4.27 |
| Sep 07, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | +9.89% | 327,155 | 0.57 |
| Sep 04, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | +9.97% | 395,227 | 0.70 |
| Sep 03, 2026 | 1,540.00 | 1,670.00 | 1,540.00 | 1,655.00 | 1,655.00 | +8.88% | 1,152,011 | 2.08 |
