LIANYOU METALS CO.,LTD. 7610
TWSE · Taiwan · Non-Energy Minerals
TWD 1,780.00+45.00 (+2.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |