Lianyou Metals Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	72.300	72.600	69.800	69.800	41.768	46,835
2023-10-19	69.600	73.500	67.500	72.600	43.444	71,834
2023-10-18	71.000	71.000	60.400	68.300	40.870	159,464
2023-10-17	73.900	76.200	68.400	71.300	42.665	104,113
2023-10-16	73.900	73.900	73.900	73.900	44.221	120
2023-10-13	74.400	74.500	73.700	73.700	44.102	13,920
2023-10-12	71.800	74.700	71.600	74.600	44.640	15,720
2023-10-11	77.100	77.700	72.700	74.300	44.461	62,685
2023-10-06	77.000	77.000	74.800	76.000	45.478	9,010
2023-10-05	76.000	77.400	74.800	77.400	46.316	6,170
2023-10-04	78.000	78.000	75.000	77.000	46.076	12,872
2023-10-03	77.000	78.200	74.400	78.000	46.675	126,303
2023-10-02	76.000	78.200	76.000	76.200	45.598	24,960
2023-09-28	75.700	77.000	75.700	77.000	46.076	4,000
2023-09-27	78.100	79.300	77.000	78.200	46.794	15,533
2023-09-26	80.000	80.500	78.000	78.500	46.974	15,631
2023-09-25	82.200	82.200	79.100	80.800	48.350	31,017
2023-09-22	82.200	82.200	82.200	82.200	49.188	8
2023-09-21	82.200	82.200	82.200	82.200	49.188	10
2023-09-19	82.500	82.500	80.300	80.400	48.111	22,312
2023-09-18	83.000	83.000	82.000	82.400	49.308	22,609
2023-09-15	86.300	86.300	86.300	86.300	51.641	10
2023-09-14	86.300	86.300	83.100	83.200	49.786	5,070
2023-09-13	86.400	86.400	85.300	86.000	51.462	40
2023-09-12	86.300	86.400	83.100	86.300	51.641	10,976
2023-09-11	82.500	86.300	82.500	86.300	51.641	16,548
2023-09-08	81.700	82.500	81.200	81.200	48.590	5,225
2023-09-07	81.200	81.500	81.200	81.200	48.590	3,010
2023-09-06	82.500	82.500	81.000	81.600	48.829	9,100
2023-09-05	82.000	82.500	81.200	81.500	48.769	10,110
2023-09-04	82.400	82.400	80.000	81.300	48.649	1,691
2023-09-01	81.600	82.500	80.100	81.300	48.649	13,750
2023-08-31	81.500	81.600	80.600	80.600	48.231	8,355
2023-08-30	81.500	82.000	80.800	80.800	48.350	41,220
2023-08-29	81.800	85.000	79.700	85.000	50.864	44,808
2023-08-28	84.000	84.200	81.400	82.000	49.068	15,127
2023-08-25	85.700	85.700	81.800	85.000	50.864	11,818
2023-08-24	85.200	85.900	83.500	85.800	51.342	34,139
2023-08-23	84.900	85.300	83.200	83.200	49.786	24,098
2023-08-22	81.400	85.000	81.400	85.000	50.864	5,817
2023-08-21	79.000	81.400	79.000	81.400	48.709	6,303
2023-08-18	81.000	81.000	79.700	80.000	47.872	3,027
2023-08-17	80.100	80.700	79.000	80.500	48.171	32,640
2023-08-16	81.300	81.300	80.000	81.200	48.590	15,843
2023-08-15	81.000	82.600	80.000	81.000	48.470	90,176
2023-08-14	106.00	106.00	102.00	104.00	47.662	180,678
2023-08-11	125.00	125.00	105.00	108.50	49.724	276,055
2023-08-10	127.00	127.00	124.00	126.00	57.744	26,249
2023-08-09	129.00	131.50	124.50	128.50	58.890	67,346
2023-08-08	133.00	134.00	129.00	130.00	59.577	76,478
2023-08-07	133.50	133.50	129.00	131.00	60.035	42,162
2023-08-04	133.50	134.50	128.00	130.00	59.577	102,164
2023-08-02	128.50	133.00	127.50	133.00	60.952	67,062
2023-08-01	129.00	129.50	127.00	128.50	58.890	52,503
2023-07-31	128.00	136.00	125.00	129.50	59.348	134,189
2023-07-28	128.50	128.50	125.50	127.00	58.202	17,019
2023-07-27	127.00	127.00	125.50	126.50	57.973	25,807
2023-07-26	124.00	130.50	124.00	125.50	57.515	50,008
2023-07-25	118.00	131.00	118.00	125.00	57.286	102,524
2023-07-24	117.00	118.50	115.50	117.50	53.849	34,721

← NewerPage 13 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.