Lianyou Metals Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	117.00	118.50	115.50	117.50	53.849	34,721
2023-07-21	118.00	118.00	115.00	117.00	53.619	9,796
2023-07-20	113.50	118.00	113.50	118.00	54.078	21,244
2023-07-19	116.50	116.50	114.00	115.00	52.703	21,350
2023-07-18	118.00	119.00	114.50	115.50	52.932	5,251
2023-07-17	117.50	117.50	117.50	117.50	53.849	1
2023-07-14	117.50	117.50	114.50	115.00	52.703	11,716
2023-07-13	117.50	117.50	116.50	116.50	53.390	4,001
2023-07-12	115.00	116.00	115.00	115.00	52.703	12,500
2023-07-11	115.50	117.50	113.00	116.50	53.390	13,314
2023-07-10	115.00	116.50	113.00	116.00	53.161	31,415
2023-07-07	117.00	118.00	116.00	116.00	53.161	33,685
2023-07-06	116.00	118.00	114.50	117.00	53.619	31,661
2023-07-05	116.00	116.00	114.50	115.00	52.703	13,266
2023-07-04	116.00	116.50	115.50	116.50	53.390	7,150
2023-07-03	114.50	116.50	114.50	116.00	53.161	17,131
2023-06-30	115.50	116.00	115.00	115.00	52.703	42,950
2023-06-29	117.50	117.50	116.50	117.50	53.849	33,370
2023-06-28	117.50	118.50	117.00	118.50	54.307	7,750
2023-06-27	117.50	118.50	117.50	118.50	54.307	1,490
2023-06-26	119.00	119.00	118.00	118.50	54.307	15,201
2023-06-21	117.50	119.50	117.50	118.00	54.078	7,050
2023-06-20	120.50	120.50	119.00	119.50	54.765	25,141
2023-06-19	120.50	120.50	118.50	118.50	54.307	36,151
2023-06-16	119.50	120.50	117.00	118.00	54.078	45,670
2023-06-15	120.00	121.50	117.50	119.00	54.536	88,453
2023-06-14	122.50	132.00	120.50	123.00	56.369	134,006
2023-06-13	124.00	124.00	120.50	121.00	55.453	54,130
2023-06-12	124.00	128.00	123.00	123.50	56.598	30,656
2023-06-09	119.00	128.50	119.00	126.50	57.973	40,196
2023-06-08	117.50	119.00	117.00	119.00	54.536	16,051
2023-06-07	121.00	122.50	116.00	118.00	54.078	26,811
2023-06-06	120.50	120.50	120.50	120.50	55.223	180
2023-06-05	121.50	122.00	119.50	120.00	54.994	14,110
2023-06-02	123.00	123.00	117.50	119.00	54.536	51,560
2023-06-01	122.50	122.50	122.50	122.50	56.140	2,000
2023-05-31	121.50	122.50	121.00	121.00	55.453	17,010
2023-05-30	121.00	122.00	121.00	121.50	55.682	13,204
2023-05-29	120.50	122.00	120.50	121.50	55.682	24,301
2023-05-26	123.50	123.50	122.00	122.50	56.140	14,103
2023-05-25	123.50	123.50	122.50	123.00	56.369	17,140
2023-05-24	124.00	125.00	123.00	123.50	56.598	22,010
2023-05-23	124.50	125.00	122.50	125.00	57.286	19,522
2023-05-22	125.00	125.50	123.50	124.00	56.828	29,600
2023-05-19	124.50	125.00	123.50	124.50	57.057	19,521
2023-05-18	125.50	126.00	124.50	125.00	57.286	21,564
2023-05-17	127.50	128.00	125.00	125.00	57.286	30,040
2023-05-16	131.00	131.00	127.50	129.00	59.119	37,771
2023-05-15	131.50	132.00	131.50	132.00	60.494	3,000
2023-05-12	135.50	135.50	133.00	135.00	61.869	8,515
2023-05-11	137.00	142.00	132.00	132.00	60.494	28,110
2023-05-10	131.50	136.00	131.50	136.00	62.327	811
2023-05-09	135.00	136.00	133.00	135.50	62.098	26,380
2023-05-08	129.00	133.00	129.00	133.00	60.952	11,100
2023-05-05	128.00	128.00	128.00	128.00	58.661	2,000
2023-05-04	130.00	130.50	125.00	126.00	57.744	14,260
2023-05-03	128.00	128.50	126.00	127.00	58.202	9,310
2023-05-02	130.00	132.00	130.00	132.00	60.494	11,130
2023-04-28	133.50	134.00	129.50	132.00	60.494	40,385
2023-04-27	136.50	136.50	131.50	134.50	61.639	38,565

← NewerPage 14 of 16 · 944 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.