LIANYOU METALS CO.,LTD. 7610
TWSE · Taiwan · Nicht-Energie-Rohstoffe
TWD 1.780,00+45,00 (+2,59 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.780,00 | +2,59 % | TWD 1.730,00 | TWD 1.820,00 | TWD 1.705,00 | 485,89K |
| 2026-09-30 | TWD 1.735,00 | +0,29 % | TWD 1.785,00 | TWD 1.845,00 | TWD 1.730,00 | 703,97K |
| 2026-09-29 | TWD 1.730,00 | -5,46 % | TWD 1.790,00 | TWD 1.835,00 | TWD 1.730,00 | 490,40K |
| 2026-09-24 | TWD 1.830,00 | +0,27 % | TWD 1.825,00 | TWD 1.855,00 | TWD 1.775,00 | 488,30K |
| 2026-09-23 | TWD 1.825,00 | -4,20 % | TWD 1.905,00 | TWD 1.905,00 | TWD 1.825,00 | 445,59K |
| 2026-09-22 | TWD 1.905,00 | +0,79 % | TWD 1.945,00 | TWD 1.945,00 | TWD 1.850,00 | 547,32K |
| 2026-09-21 | TWD 1.890,00 | -2,83 % | TWD 1.945,00 | TWD 1.965,00 | TWD 1.890,00 | 631,77K |
| 2026-09-18 | TWD 1.945,00 | +9,89 % | TWD 1.820,00 | TWD 1.945,00 | TWD 1.765,00 | 2,49M |
| 2026-09-17 | TWD 1.770,00 | +2,31 % | TWD 1.715,00 | TWD 1.810,00 | TWD 1.705,00 | 810,80K |
| 2026-09-16 | TWD 1.730,00 | +4,53 % | TWD 1.685,00 | TWD 1.810,00 | TWD 1.630,00 | 1,12M |
| 2026-09-15 | TWD 1.655,00 | -7,02 % | TWD 1.695,00 | TWD 1.755,00 | TWD 1.655,00 | 776,62K |
| 2026-09-14 | TWD 1.780,00 | -9,87 % | TWD 1.920,00 | TWD 1.920,00 | TWD 1.780,00 | 856,92K |
| 2026-09-11 | TWD 1.975,00 | -2,95 % | TWD 2.000,00 | TWD 2.035,00 | TWD 1.950,00 | 529,98K |
| 2026-09-10 | TWD 2.035,00 | +0,25 % | TWD 2.110,00 | TWD 2.115,00 | TWD 1.940,00 | 938,09K |
| 2026-09-09 | TWD 2.030,00 | -1,69 % | TWD 2.065,00 | TWD 2.110,00 | TWD 1.985,00 | 1,12M |
| 2026-09-08 | TWD 2.065,00 | +3,25 % | TWD 2.000,00 | TWD 2.170,00 | TWD 2.000,00 | 2,23M |
| 2026-09-07 | TWD 2.000,00 | +9,89 % | TWD 2.000,00 | TWD 2.000,00 | TWD 2.000,00 | 277,85K |
| 2026-09-04 | TWD 1.820,00 | +9,97 % | TWD 1.820,00 | TWD 1.820,00 | TWD 1.820,00 | 338,72K |
| 2026-09-03 | TWD 1.655,00 | +8,88 % | TWD 1.540,00 | TWD 1.670,00 | TWD 1.540,00 | 1,04M |
| 2026-09-02 | TWD 1.520,00 | -5,30 % | TWD 1.595,00 | TWD 1.595,00 | TWD 1.520,00 | 385,81K |
| 2026-09-01 | TWD 1.605,00 | +6,64 % | TWD 1.525,00 | TWD 1.630,00 | TWD 1.485,00 | 553,09K |
| 2026-08-31 | TWD 1.505,00 | +0,67 % | TWD 1.460,00 | TWD 1.535,00 | TWD 1.450,00 | 400,76K |
| 2026-08-28 | TWD 1.495,00 | -6,27 % | TWD 1.625,00 | TWD 1.625,00 | TWD 1.445,00 | 1,02M |
| 2026-08-27 | TWD 1.595,00 | -0,93 % | TWD 1.610,00 | TWD 1.655,00 | TWD 1.595,00 | 338,21K |
| 2026-08-26 | TWD 1.610,00 | -1,53 % | TWD 1.615,00 | TWD 1.670,00 | TWD 1.590,00 | 441,93K |
| 2026-08-25 | TWD 1.635,00 | -4,39 % | TWD 1.665,00 | TWD 1.690,00 | TWD 1.590,00 | 474,64K |
| 2026-08-24 | TWD 1.710,00 | +1,48 % | TWD 1.770,00 | TWD 1.820,00 | TWD 1.660,00 | 841,45K |
| 2026-08-21 | TWD 1.685,00 | +9,77 % | TWD 1.550,00 | TWD 1.685,00 | TWD 1.490,00 | 593,33K |
| 2026-08-20 | TWD 1.535,00 | -4,36 % | TWD 1.670,00 | TWD 1.690,00 | TWD 1.515,00 | 655,82K |
| 2026-08-19 | TWD 1.605,00 | -7,76 % | TWD 1.635,00 | TWD 1.725,00 | TWD 1.585,00 | 634,18K |
| 2026-08-18 | TWD 1.740,00 | -5,95 % | TWD 1.925,00 | TWD 1.945,00 | TWD 1.740,00 | 702,39K |
| 2026-08-17 | TWD 1.850,00 | +5,71 % | TWD 1.700,00 | TWD 1.850,00 | TWD 1.700,00 | 240,53K |
| 2026-08-14 | TWD 1.750,00 | -3,31 % | TWD 1.795,00 | TWD 1.870,00 | TWD 1.730,00 | 230,74K |
| 2026-08-13 | TWD 1.810,00 | -4,49 % | TWD 1.935,00 | TWD 1.935,00 | TWD 1.790,00 | 215,82K |
| 2026-08-12 | TWD 1.895,00 | +1,34 % | TWD 1.870,00 | TWD 1.895,00 | TWD 1.790,00 | 199,37K |
| 2026-08-11 | TWD 1.870,00 | -4,10 % | TWD 1.890,00 | TWD 1.940,00 | TWD 1.800,00 | 133,22K |
| 2026-08-10 | TWD 1.950,00 | +5,41 % | TWD 2.035,00 | TWD 2.035,00 | TWD 1.860,00 | 912,21K |
| 2026-08-07 | TWD 1.850,00 | +5,71 % | TWD 1.750,00 | TWD 1.925,00 | TWD 1.750,00 | 300,22K |
| 2026-08-06 | TWD 1.750,00 | +9,72 % | TWD 1.565,00 | TWD 1.750,00 | TWD 1.565,00 | 244,04K |
| 2026-08-05 | TWD 1.595,00 | +10,00 % | TWD 1.595,00 | TWD 1.595,00 | TWD 1.580,00 | 245,40K |
| 2026-08-04 | TWD 1.450,00 | +9,85 % | TWD 1.450,00 | TWD 1.450,00 | TWD 1.450,00 | 242,11K |
| 2026-08-03 | TWD 1.320,00 | +10,00 % | TWD 1.320,00 | TWD 1.320,00 | TWD 1.320,00 | 125,00K |
| 2026-07-31 | TWD 1.200,00 | +9,59 % | TWD 1.200,00 | TWD 1.200,00 | TWD 1.200,00 | 72,10K |
| 2026-07-30 | TWD 1.095,00 | -9,88 % | TWD 1.095,00 | TWD 1.305,00 | TWD 1.095,00 | 1,14M |
| 2026-07-29 | TWD 1.215,00 | -10,00 % | TWD 1.215,00 | TWD 1.215,00 | TWD 1.215,00 | 123,71K |
| 2026-07-28 | TWD 1.350,00 | -9,70 % | TWD 1.350,00 | TWD 1.350,00 | TWD 1.350,00 | 139,81K |
| 2026-07-27 | TWD 1.495,00 | -9,94 % | TWD 1.495,00 | TWD 1.495,00 | TWD 1.495,00 | 131,86K |
| 2026-07-24 | TWD 1.660,00 | +0,30 % | TWD 1.655,00 | TWD 1.785,00 | TWD 1.650,00 | 1,31M |
| 2026-07-23 | TWD 1.655,00 | -9,81 % | TWD 1.860,00 | TWD 1.900,00 | TWD 1.655,00 | 1,30M |
| 2026-07-22 | TWD 1.835,00 | -6,14 % | TWD 1.805,00 | TWD 1.960,00 | TWD 1.765,00 | 1,33M |
| 2026-07-21 | TWD 1.955,00 | -9,91 % | TWD 2.025,00 | TWD 2.060,00 | TWD 1.955,00 | 425,85K |
| 2026-07-20 | TWD 2.170,00 | -9,96 % | TWD 2.410,00 | TWD 2.410,00 | TWD 2.170,00 | 555,92K |
| 2026-07-17 | TWD 2.410,00 | -7,31 % | TWD 2.565,00 | TWD 2.570,00 | TWD 2.365,00 | 824,95K |
| 2026-07-16 | TWD 2.600,00 | +7,00 % | TWD 2.440,00 | TWD 2.640,00 | TWD 2.440,00 | 707,93K |
| 2026-07-15 | TWD 2.430,00 | 0,00 % | TWD 2.430,00 | TWD 2.585,00 | TWD 2.430,00 | 495,37K |
| 2026-07-14 | TWD 2.430,00 | +0,21 % | TWD 2.465,00 | TWD 2.530,00 | TWD 2.345,00 | 780,91K |
| 2026-07-13 | TWD 2.425,00 | +9,82 % | TWD 2.380,00 | TWD 2.425,00 | TWD 2.290,00 | 506,57K |
| 2026-07-10 | TWD 2.208,22 | 0,00 % | TWD 2.208,22 | TWD 2.208,22 | TWD 2.208,22 | 0 |
| 2026-07-09 | TWD 2.208,22 | +6,64 % | TWD 2.249,89 | TWD 2.274,89 | TWD 2.166,56 | 930,66K |
| 2026-07-08 | TWD 2.070,73 | +3,54 % | TWD 1.999,90 | TWD 2.145,73 | TWD 1.941,57 | 1,27M |
| 2026-07-07 | TWD 1.999,90 | -5,70 % | TWD 2.062,40 | TWD 2.108,23 | TWD 1.941,57 | 182,00K |
| 2026-07-06 | TWD 2.120,73 | -0,20 % | TWD 2.158,23 | TWD 2.158,23 | TWD 2.062,40 | 142,20K |
| 2026-07-03 | TWD 2.124,89 | +2,20 % | TWD 2.083,23 | TWD 2.141,56 | TWD 2.037,40 | 215,35K |
| 2026-07-02 | TWD 2.079,06 | +2,67 % | TWD 1.999,90 | TWD 2.095,73 | TWD 1.999,90 | 178,77K |
| 2026-07-01 | TWD 2.024,90 | +8,97 % | TWD 1.912,40 | TWD 2.041,56 | TWD 1.874,91 | 202,30K |
| 2026-06-30 | TWD 1.858,24 | +6,19 % | TWD 1.829,08 | TWD 1.858,24 | TWD 1.758,25 | 209,26K |
| 2026-06-29 | TWD 1.749,91 | +3,70 % | TWD 1.849,91 | TWD 1.849,91 | TWD 1.708,25 | 204,28K |
| 2026-06-26 | TWD 1.687,42 | -10,00 % | TWD 1.849,91 | TWD 1.849,91 | TWD 1.687,42 | 441,29K |
| 2026-06-25 | TWD 1.874,91 | -4,66 % | TWD 2.033,23 | TWD 2.033,23 | TWD 1.770,74 | 216,66K |
| 2026-06-24 | TWD 1.966,57 | -2,28 % | TWD 1.929,07 | TWD 2.020,73 | TWD 1.929,07 | 158,48K |
| 2026-06-23 | TWD 2.012,40 | -3,59 % | TWD 2.087,40 | TWD 2.091,56 | TWD 1.999,90 | 974,99K |
| 2026-06-22 | TWD 2.087,40 | +8,21 % | TWD 2.066,56 | TWD 2.120,73 | TWD 1.945,74 | 1,04M |
| 2026-06-18 | TWD 1.929,07 | +9,98 % | TWD 1.908,24 | TWD 1.929,07 | TWD 1.712,41 | 1,85M |
| 2026-06-17 | TWD 1.754,08 | +9,92 % | TWD 1.620,75 | TWD 1.754,08 | TWD 1.620,75 | 741,86K |
| 2026-06-16 | TWD 1.595,75 | +9,74 % | TWD 1.595,75 | TWD 1.595,75 | TWD 1.595,75 | 217,37K |
| 2026-06-15 | TWD 1.454,09 | +9,75 % | TWD 1.416,60 | TWD 1.454,09 | TWD 1.416,60 | 458,51K |
| 2026-06-12 | TWD 1.324,93 | +2,25 % | TWD 1.391,60 | TWD 1.391,60 | TWD 1.241,60 | 419,50K |
| 2026-06-11 | TWD 1.295,77 | -9,86 % | TWD 1.337,43 | TWD 1.337,43 | TWD 1.295,77 | 355,34K |
| 2026-06-10 | TWD 1.437,43 | -9,92 % | TWD 1.624,92 | TWD 1.666,58 | TWD 1.437,43 | 321,45K |
| 2026-06-09 | TWD 1.595,75 | +7,58 % | TWD 1.579,09 | TWD 1.595,75 | TWD 1.562,42 | 232,74K |
| 2026-06-08 | TWD 1.483,26 | +1,71 % | TWD 1.312,43 | TWD 1.483,26 | TWD 1.312,43 | 249,29K |
| 2026-06-05 | TWD 1.458,26 | +1,16 % | TWD 1.441,59 | TWD 1.499,93 | TWD 1.441,59 | 222,53K |
| 2026-06-04 | TWD 1.441,59 | +4,22 % | TWD 1.387,43 | TWD 1.508,26 | TWD 1.387,43 | 239,91K |
| 2026-06-03 | TWD 1.383,26 | -1,48 % | TWD 1.420,76 | TWD 1.420,76 | TWD 1.383,26 | 318,46K |
| 2026-06-02 | TWD 1.404,10 | +4,33 % | TWD 1.362,43 | TWD 1.441,59 | TWD 1.362,43 | 355,94K |
| 2026-06-01 | TWD 1.345,77 | +9,49 % | TWD 1.316,60 | TWD 1.349,93 | TWD 1.262,44 | 361,44K |
| 2026-05-29 | TWD 1.229,11 | +9,67 % | TWD 1.224,94 | TWD 1.229,11 | TWD 1.208,27 | 373,23K |
| 2026-05-28 | TWD 1.120,78 | +9,35 % | TWD 1.020,78 | TWD 1.120,78 | TWD 1.020,78 | 401,56K |
| 2026-05-27 | TWD 1.024,95 | -2,38 % | TWD 1.066,61 | TWD 1.074,95 | TWD 1.016,62 | 241,92K |
| 2026-05-26 | TWD 1.049,95 | +0,80 % | TWD 1.083,28 | TWD 1.083,28 | TWD 1.033,28 | 165,99K |