Lianyou Metals Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	68.600	69.000	65.800	66.500	39.793	44,434
2024-01-16	69.900	69.900	68.000	69.000	41.289	34,859
2024-01-15	71.700	71.700	69.000	69.900	41.828	4,036
2024-01-12	71.500	71.800	69.000	71.000	42.486	8,502
2024-01-11	70.300	70.600	70.000	70.600	42.247	2,520
2024-01-10	69.000	70.700	68.900	70.300	42.067	3,770
2024-01-09	69.100	71.200	69.000	69.200	41.409	4,650
2024-01-08	70.800	71.700	69.700	69.700	41.708	7,091
2024-01-05	69.700	71.800	69.700	71.800	42.965	8,205
2024-01-04	71.700	71.700	71.300	71.300	42.665	114
2024-01-03	70.900	70.900	70.000	70.000	41.888	2,544
2024-01-02	69.400	71.700	69.400	70.200	42.007	16,645
2023-12-29	71.600	71.900	71.600	71.600	42.845	1,154
2023-12-28	71.700	72.000	70.500	71.500	42.785	3,354
2023-12-27	72.100	72.100	70.000	71.600	42.845	29,499
2023-12-26	69.200	72.600	68.700	70.000	41.888	54,579
2023-12-25	69.000	69.200	67.500	69.200	41.409	3,029
2023-12-21	69.100	69.100	67.400	67.500	40.392	8,112
2023-12-20	69.000	69.200	68.000	69.200	41.409	7,166
2023-12-19	68.500	69.400	67.400	69.000	41.289	30,113
2023-12-18	67.900	68.200	66.700	67.000	40.093	42,010
2023-12-15	69.300	69.300	68.000	68.500	40.990	15,364
2023-12-14	69.400	69.500	68.700	69.000	41.289	58,204
2023-12-13	69.300	69.500	69.000	69.400	41.528	33,084
2023-12-12	70.000	70.300	69.000	69.300	41.469	40,194
2023-12-11	70.700	70.700	69.400	69.400	41.528	75,112
2023-12-08	70.700	71.800	69.600	69.600	41.648	10,150
2023-12-07	70.300	70.300	69.500	69.700	41.708	19,110
2023-12-06	70.500	71.500	69.500	69.800	41.768	17,610
2023-12-05	70.300	70.800	69.500	69.800	41.768	18,035
2023-12-04	69.500	72.000	69.200	70.000	41.888	26,554
2023-12-01	69.300	69.300	69.300	69.300	41.469	300
2023-11-29	71.400	71.400	69.400	70.000	41.888	22,018
2023-11-28	69.100	72.300	69.100	69.500	41.588	9,299
2023-11-27	72.600	72.600	69.300	70.000	41.888	46,224
2023-11-24	72.800	72.900	70.500	70.500	42.187	3,520
2023-11-23	72.300	73.100	71.700	71.700	42.905	10,170
2023-11-22	69.700	72.700	69.700	72.600	43.444	18,645
2023-11-21	72.200	72.400	69.700	71.600	42.845	55,940
2023-11-20	71.500	72.200	71.000	71.300	42.665	19,410
2023-11-17	71.000	71.000	70.700	71.000	42.486	10,100
2023-11-16	70.500	71.700	69.400	70.200	42.007	61,983
2023-11-15	70.900	71.000	70.700	71.000	42.486	15,130
2023-11-14	72.300	72.300	71.000	71.500	42.785	9,380
2023-11-13	72.300	72.700	71.300	72.300	43.264	11,410
2023-11-10	70.900	73.100	70.900	73.100	43.743	17,030
2023-11-09	71.700	71.700	70.800	70.800	42.366	3,337
2023-11-08	71.400	73.200	70.000	71.700	42.905	36,140
2023-11-07	73.500	73.500	72.000	72.800	43.563	13,287
2023-11-06	71.900	73.600	71.700	73.600	44.042	20,773
2023-11-03	72.600	72.600	70.500	70.500	42.187	19,170
2023-11-02	72.500	72.600	71.800	72.600	43.444	2,990
2023-11-01	70.400	71.800	70.300	71.500	42.785	5,040
2023-10-31	71.800	73.300	69.800	69.800	41.768	53,933
2023-10-30	71.800	72.400	71.500	72.400	43.324	19,079
2023-10-27	70.300	71.800	70.000	71.800	42.965	36,586
2023-10-26	70.000	70.400	66.900	69.000	41.289	65,737
2023-10-25	67.000	70.000	67.000	70.000	41.888	1,280
2023-10-24	67.800	67.800	67.000	67.000	40.093	9,113
2023-10-23	71.500	72.000	67.400	67.500	40.392	52,498

← NewerPage 12 of 16 · 943 trading daysOlder →

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.