Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.000 | 66.000 | 63.000 | 64.900 | 43.649 | 10,533 |
| 2024-07-23 | 67.000 | 67.000 | 67.000 | 67.000 | 45.061 | 10 |
| 2024-07-22 | 64.800 | 65.900 | 64.600 | 64.600 | 43.447 | 11,171 |
| 2024-07-19 | 65.700 | 67.100 | 65.000 | 65.000 | 43.716 | 24,030 |
| 2024-07-18 | 67.900 | 67.900 | 67.900 | 67.900 | 45.666 | 10 |
| 2024-07-17 | 65.000 | 68.000 | 65.000 | 67.300 | 45.263 | 19,651 |
| 2024-07-16 | 67.200 | 68.200 | 65.100 | 65.100 | 43.783 | 6,711 |
| 2024-07-15 | 67.000 | 67.200 | 65.600 | 65.600 | 44.119 | 9,751 |
| 2024-07-12 | 67.300 | 67.300 | 65.100 | 67.000 | 45.061 | 12,899 |
| 2024-07-11 | 63.700 | 68.000 | 62.100 | 66.500 | 44.725 | 207,206 |
| 2024-07-10 | 66.000 | 70.500 | 66.000 | 70.400 | 42.127 | 146,057 |
| 2024-07-09 | 66.600 | 67.300 | 65.100 | 65.700 | 39.315 | 63,125 |
| 2024-07-08 | 69.000 | 69.000 | 66.600 | 66.600 | 39.853 | 27,621 |
| 2024-07-05 | 67.600 | 69.200 | 67.100 | 67.100 | 40.152 | 62,797 |
| 2024-07-04 | 66.000 | 68.200 | 65.300 | 68.200 | 40.810 | 75,924 |
| 2024-07-03 | 65.400 | 66.300 | 64.700 | 66.300 | 39.674 | 79,296 |
| 2024-07-02 | 65.300 | 66.200 | 65.000 | 65.500 | 39.195 | 25,931 |
| 2024-07-01 | 66.400 | 66.400 | 65.000 | 65.900 | 39.434 | 31,821 |
| 2024-06-28 | 65.900 | 65.900 | 65.800 | 65.900 | 39.434 | 2,650 |
| 2024-06-27 | 65.800 | 66.000 | 65.200 | 66.000 | 39.494 | 31,370 |
| 2024-06-26 | 65.700 | 65.700 | 64.700 | 65.100 | 38.956 | 34,574 |
| 2024-06-25 | 64.500 | 65.800 | 64.500 | 65.300 | 39.075 | 18,021 |
| 2024-06-24 | 66.000 | 66.000 | 64.800 | 65.300 | 39.075 | 29,506 |
| 2024-06-21 | 64.500 | 65.600 | 64.000 | 65.600 | 39.255 | 34,620 |
| 2024-06-20 | 65.200 | 65.600 | 64.800 | 65.000 | 38.896 | 31,010 |
| 2024-06-19 | 65.300 | 65.300 | 64.400 | 65.200 | 39.015 | 1,021 |
| 2024-06-18 | 65.000 | 65.000 | 64.100 | 65.000 | 38.896 | 18,550 |
| 2024-06-17 | 64.900 | 64.900 | 64.100 | 64.100 | 38.357 | 23,683 |
| 2024-06-14 | 64.000 | 64.900 | 64.000 | 64.900 | 38.836 | 1,345 |
| 2024-06-13 | 64.900 | 65.000 | 64.000 | 64.000 | 38.297 | 3,260 |
| 2024-06-12 | 64.000 | 64.900 | 64.000 | 64.900 | 38.836 | 20,530 |
| 2024-06-11 | 64.500 | 64.500 | 64.000 | 64.000 | 38.297 | 210 |
| 2024-06-07 | 63.600 | 64.400 | 62.700 | 64.400 | 38.537 | 42,455 |
| 2024-06-06 | 66.200 | 66.200 | 63.300 | 63.400 | 37.938 | 26,486 |
| 2024-06-05 | 66.900 | 67.000 | 64.000 | 64.300 | 38.477 | 31,161 |
| 2024-06-04 | 65.700 | 67.300 | 65.000 | 65.400 | 39.135 | 56,937 |
| 2024-06-03 | 65.000 | 65.800 | 64.200 | 65.800 | 39.374 | 59,853 |
| 2024-05-31 | 63.800 | 65.000 | 63.300 | 65.000 | 38.896 | 127,151 |
| 2024-05-30 | 62.800 | 63.900 | 61.600 | 62.000 | 37.100 | 65,436 |
| 2024-05-29 | 64.600 | 64.600 | 63.000 | 64.000 | 38.297 | 45,869 |
| 2024-05-28 | 64.000 | 64.600 | 63.200 | 64.600 | 38.656 | 58,813 |
| 2024-05-27 | 63.300 | 64.200 | 63.300 | 64.200 | 38.417 | 4,625 |
| 2024-05-24 | 63.100 | 64.700 | 62.900 | 64.700 | 38.716 | 14,770 |
| 2024-05-23 | 65.200 | 65.200 | 63.300 | 64.000 | 38.297 | 7,427 |
| 2024-05-22 | 65.800 | 65.800 | 64.100 | 65.300 | 39.075 | 7,420 |
| 2024-05-21 | 63.100 | 65.900 | 63.100 | 65.300 | 39.075 | 63,030 |
| 2024-05-20 | 64.700 | 65.200 | 64.000 | 65.100 | 38.956 | 26,170 |
| 2024-05-17 | 66.500 | 66.800 | 64.100 | 65.200 | 39.015 | 48,311 |
| 2024-05-16 | 66.600 | 68.900 | 66.500 | 67.000 | 40.093 | 8,750 |
| 2024-05-15 | 67.400 | 68.000 | 67.000 | 67.200 | 40.212 | 6,120 |
| 2024-05-14 | 67.500 | 69.300 | 67.200 | 67.500 | 40.392 | 26,910 |
| 2024-05-13 | 67.200 | 68.300 | 67.200 | 67.500 | 40.392 | 8,010 |
| 2024-05-10 | 68.800 | 69.800 | 66.700 | 69.000 | 41.289 | 37,735 |
| 2024-05-09 | 67.800 | 69.800 | 67.500 | 68.500 | 40.990 | 23,020 |
| 2024-05-08 | 67.200 | 68.000 | 67.200 | 68.000 | 40.691 | 6,580 |
| 2024-05-07 | 68.000 | 68.900 | 67.600 | 68.000 | 40.691 | 14,260 |
| 2024-05-06 | 69.000 | 70.400 | 68.300 | 68.300 | 40.870 | 12,660 |
| 2024-05-03 | 70.000 | 70.000 | 67.900 | 68.200 | 40.810 | 15,530 |
| 2024-05-02 | 67.900 | 70.700 | 67.900 | 70.400 | 42.127 | 30,540 |
| 2024-04-30 | 69.200 | 69.200 | 69.200 | 69.200 | 41.409 | 2,207 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.5000 TWD |
| 2025-07-09 | 0.2477 TWD |
| 2024-07-11 | 0.1124 TWD |
| 2023-08-15 | 0.4558 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.