Lianyou Metals Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	139.50	142.00	136.50	136.50	62.556	35,251
2023-04-25	141.00	144.50	140.00	144.50	66.222	31,023
2023-04-24	139.50	143.00	139.00	142.00	65.077	7,092
2023-04-21	144.50	145.00	140.50	142.50	65.306	26,021
2023-04-20	140.50	143.50	136.00	143.50	65.764	29,377
2023-04-19	146.00	147.00	140.50	143.00	65.535	15,761
2023-04-18	139.50	146.00	138.00	144.00	65.993	92,018
2023-04-17	140.00	140.00	135.00	139.50	63.931	17,286
2023-04-14	131.50	140.50	130.50	140.00	64.160	54,871
2023-04-13	131.00	141.50	129.00	135.50	62.098	167,175
2023-04-12	117.00	135.50	112.50	135.50	62.098	116,332
2023-04-11	111.00	115.50	111.00	115.00	52.703	26,219
2023-04-10	116.50	117.00	107.50	113.50	52.015	45,562
2023-04-07	114.00	115.00	110.00	112.50	51.557	38,451
2023-04-06	114.50	118.50	114.00	116.50	53.390	17,909
2023-03-31	119.50	119.50	117.50	118.00	54.078	53,204
2023-03-30	116.00	119.50	116.00	119.50	54.765	9,205
2023-03-29	116.00	119.50	116.00	118.00	54.078	9,300
2023-03-28	119.00	119.00	114.50	116.00	53.161	25,000
2023-03-27	122.00	126.00	119.00	122.50	56.140	46,499
2023-03-24	130.00	130.50	123.00	125.50	57.515	36,344
2023-03-23	127.50	131.00	126.50	131.00	60.035	59,585
2023-03-22	116.00	133.50	116.00	133.50	61.181	35,531
2023-03-21	114.50	116.50	114.50	115.50	52.932	8,121
2023-03-20	114.00	118.50	114.00	118.50	54.307	32,256
2023-03-17	119.00	119.00	116.00	116.00	53.161	25,410
2023-03-16	115.50	123.00	112.00	115.00	52.703	46,101
2023-03-15	120.00	120.00	110.50	116.00	53.161	62,720
2023-03-14	113.50	123.00	113.50	118.00	54.078	85,971
2023-03-13	110.00	112.50	107.50	109.00	49.953	27,000
2023-03-10	105.00	109.50	105.00	108.00	49.495	14,000
2023-03-09	102.00	104.00	101.50	104.00	47.662	11,000
2023-03-08	100.00	102.00	100.00	102.00	46.745	4,000
2023-03-07	102.50	102.50	99.000	100.00	45.829	6,000
2023-03-06	99.200	102.50	99.200	102.50	46.974	8,000
2023-03-03	98.800	98.800	96.500	97.000	44.454	5,000
2023-03-02	95.800	101.00	95.800	101.00	46.287	10,000
2023-03-01	95.500	95.500	94.900	94.900	43.491	3,000
2023-02-24	92.800	97.000	92.800	97.000	44.454	12,000
2023-02-23	92.500	94.000	91.100	94.000	43.079	9,000
2023-02-22	91.500	93.100	91.500	93.100	42.666	3,000
2023-02-21	91.000	91.500	91.000	91.500	41.933	5,000
2023-02-20	91.000	92.100	91.000	92.100	42.208	8,000
2023-02-17	91.000	91.500	89.200	89.200	40.879	7,000
2023-02-16	90.400	90.500	89.500	89.500	41.017	8,000
2023-02-15	86.500	91.300	86.500	91.300	41.842	22,000
2023-02-14	86.100	88.400	86.100	88.400	40.512	5,000
2023-02-13	86.100	86.500	86.100	86.500	39.642	5,000
2023-02-10	86.000	88.000	86.000	88.000	40.329	2,000
2023-02-09	86.000	86.100	86.000	86.100	39.458	2,000
2023-02-08	85.000	86.000	85.000	85.000	38.954	5,000
2023-02-07	86.000	86.000	86.000	86.000	39.413	3,000
2023-02-02	86.100	86.100	86.100	86.100	39.458	1,000
2023-02-01	88.000	88.000	88.000	88.000	40.329	1,000
2023-01-31	85.000	87.000	85.000	87.000	39.871	2,000
2023-01-30	86.100	86.500	86.100	86.500	39.642	2,000
2023-01-17	87.800	88.000	87.800	88.000	40.329	7,000
2023-01-12	86.000	86.000	86.000	86.000	39.413	2,000
2023-01-11	86.000	86.000	86.000	86.000	39.413	4,000
2023-01-10	87.100	87.100	87.100	87.100	39.917	1,000

← NewerPage 15 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.