Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 69.200 | 69.200 | 69.200 | 69.200 | 41.409 | 2,207 |
| 2024-04-29 | 68.000 | 68.600 | 68.000 | 68.300 | 40.870 | 6,610 |
| 2024-04-26 | 69.000 | 69.000 | 68.200 | 68.700 | 41.110 | 37,764 |
| 2024-04-25 | 69.100 | 69.300 | 68.000 | 69.200 | 41.409 | 8,310 |
| 2024-04-24 | 69.300 | 69.500 | 68.400 | 69.000 | 41.289 | 38,710 |
| 2024-04-23 | 68.100 | 70.300 | 68.000 | 69.100 | 41.349 | 49,560 |
| 2024-04-19 | 68.300 | 70.000 | 68.300 | 69.800 | 41.768 | 3,340 |
| 2024-04-18 | 71.200 | 71.200 | 68.600 | 69.800 | 41.768 | 46,110 |
| 2024-04-17 | 68.100 | 71.400 | 68.100 | 70.300 | 42.067 | 48,164 |
| 2024-04-16 | 68.800 | 69.800 | 68.700 | 69.000 | 41.289 | 16,179 |
| 2024-04-15 | 70.500 | 71.300 | 69.700 | 71.300 | 42.665 | 21,030 |
| 2024-04-12 | 71.000 | 71.000 | 70.200 | 71.000 | 42.486 | 14,185 |
| 2024-04-11 | 70.000 | 72.700 | 69.000 | 72.000 | 43.084 | 20,212 |
| 2024-04-10 | 70.900 | 72.800 | 70.900 | 72.000 | 43.084 | 23,901 |
| 2024-04-09 | 71.000 | 72.200 | 70.500 | 71.000 | 42.486 | 18,620 |
| 2024-04-08 | 70.300 | 70.300 | 70.300 | 70.300 | 42.067 | 1,000 |
| 2024-04-03 | 71.300 | 71.300 | 70.200 | 71.200 | 42.606 | 6,550 |
| 2024-04-02 | 71.200 | 71.200 | 70.400 | 71.100 | 42.546 | 17,300 |
| 2024-04-01 | 69.800 | 71.800 | 69.400 | 71.500 | 42.785 | 47,350 |
| 2024-03-29 | 72.600 | 72.600 | 72.600 | 72.600 | 43.444 | 1 |
| 2024-03-28 | 72.300 | 72.300 | 70.500 | 70.600 | 42.247 | 22,239 |
| 2024-03-27 | 72.900 | 74.000 | 72.500 | 72.800 | 43.563 | 25,800 |
| 2024-03-26 | 75.000 | 75.100 | 71.600 | 75.000 | 44.880 | 49,294 |
| 2024-03-25 | 75.000 | 75.100 | 72.900 | 74.800 | 44.760 | 32,511 |
| 2024-03-22 | 76.500 | 76.500 | 73.700 | 75.000 | 44.880 | 92,969 |
| 2024-03-21 | 75.900 | 75.900 | 74.500 | 74.800 | 44.760 | 32,500 |
| 2024-03-20 | 76.300 | 79.200 | 74.700 | 76.100 | 45.538 | 106,345 |
| 2024-03-19 | 75.400 | 76.200 | 73.500 | 76.200 | 45.598 | 125,787 |
| 2024-03-18 | 72.200 | 76.100 | 70.200 | 74.200 | 44.401 | 167,564 |
| 2024-03-15 | 70.300 | 74.600 | 70.300 | 72.100 | 43.144 | 100,729 |
| 2024-03-14 | 67.900 | 75.300 | 67.600 | 72.300 | 43.264 | 389,896 |
| 2024-03-13 | 67.700 | 67.800 | 67.300 | 67.800 | 40.571 | 22,830 |
| 2024-03-12 | 68.100 | 68.100 | 67.200 | 67.500 | 40.392 | 18,293 |
| 2024-03-11 | 69.100 | 69.700 | 67.500 | 67.800 | 40.571 | 41,860 |
| 2024-03-08 | 70.000 | 70.500 | 67.800 | 68.300 | 40.870 | 38,428 |
| 2024-03-07 | 69.300 | 69.900 | 68.200 | 69.700 | 41.708 | 57,521 |
| 2024-03-06 | 67.200 | 69.600 | 67.000 | 69.600 | 41.648 | 47,110 |
| 2024-03-05 | 67.600 | 69.000 | 67.600 | 67.700 | 40.511 | 17,240 |
| 2024-03-04 | 69.900 | 69.900 | 67.700 | 68.800 | 41.170 | 11,610 |
| 2024-02-29 | 68.400 | 69.800 | 68.400 | 68.900 | 41.229 | 5,366 |
| 2024-02-27 | 67.500 | 69.900 | 67.500 | 67.700 | 40.511 | 12,480 |
| 2024-02-26 | 69.400 | 71.000 | 68.000 | 68.200 | 40.810 | 35,927 |
| 2024-02-23 | 69.000 | 69.400 | 67.000 | 69.400 | 41.528 | 41,418 |
| 2024-02-22 | 69.100 | 69.100 | 67.700 | 68.000 | 40.691 | 39,738 |
| 2024-02-21 | 67.900 | 69.300 | 67.900 | 68.000 | 40.691 | 6,311 |
| 2024-02-20 | 68.500 | 69.600 | 67.900 | 69.600 | 41.648 | 2,303 |
| 2024-02-19 | 69.600 | 69.600 | 69.000 | 69.600 | 41.648 | 7,440 |
| 2024-02-16 | 70.000 | 70.000 | 70.000 | 70.000 | 41.888 | 10 |
| 2024-02-15 | 70.200 | 70.200 | 68.300 | 70.000 | 41.888 | 7,976 |
| 2024-02-05 | 68.500 | 68.500 | 68.200 | 68.200 | 40.810 | 4,000 |
| 2024-02-02 | 67.600 | 69.700 | 67.600 | 69.700 | 41.708 | 1,320 |
| 2024-01-31 | 69.700 | 70.500 | 67.800 | 70.000 | 41.888 | 41,840 |
| 2024-01-30 | 68.300 | 69.000 | 67.900 | 69.000 | 41.289 | 16,255 |
| 2024-01-29 | 69.200 | 69.300 | 68.100 | 68.500 | 40.990 | 17,500 |
| 2024-01-26 | 69.800 | 70.300 | 68.300 | 68.300 | 40.870 | 17,772 |
| 2024-01-25 | 70.000 | 70.300 | 68.200 | 69.800 | 41.768 | 18,490 |
| 2024-01-24 | 70.300 | 70.300 | 68.500 | 70.100 | 41.947 | 3,012 |
| 2024-01-23 | 68.200 | 70.300 | 68.100 | 70.300 | 42.067 | 30,631 |
| 2024-01-22 | 70.500 | 70.500 | 68.700 | 68.700 | 41.110 | 6,411 |
| 2024-01-19 | 71.400 | 71.400 | 68.300 | 68.900 | 41.229 | 11,330 |
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.