Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 85.300 | 85.300 | 85.300 | 85.300 | 39.092 | 1,000 |
| 2022-12-22 | 87.200 | 87.200 | 87.200 | 87.200 | 39.962 | 1,000 |
| 2022-12-21 | 85.300 | 85.300 | 85.300 | 85.300 | 39.092 | 1,000 |
| 2022-12-20 | 86.000 | 86.000 | 84.500 | 84.500 | 38.725 | 5,000 |
| 2022-12-16 | 87.400 | 87.400 | 87.400 | 87.400 | 40.054 | 1,000 |
| 2022-12-14 | 85.500 | 85.500 | 85.500 | 85.500 | 39.183 | 2,000 |
| 2022-12-13 | 86.700 | 86.700 | 86.000 | 86.000 | 39.413 | 3,000 |
| 2022-12-12 | 85.100 | 85.100 | 84.800 | 85.100 | 39.000 | 4,000 |
| 2022-12-07 | 85.100 | 86.700 | 83.800 | 86.700 | 39.733 | 9,000 |
| 2022-12-06 | 86.100 | 86.500 | 85.500 | 85.500 | 39.183 | 4,000 |
| 2022-12-05 | 88.400 | 88.500 | 86.500 | 88.000 | 40.329 | 5,000 |
| 2022-11-30 | 86.200 | 86.500 | 86.200 | 86.500 | 39.642 | 2,000 |
| 2022-11-29 | 86.000 | 88.100 | 86.000 | 88.100 | 40.375 | 6,000 |
| 2022-11-28 | 85.000 | 87.800 | 84.200 | 87.800 | 40.238 | 6,000 |
| 2022-11-25 | 85.600 | 85.900 | 85.600 | 85.900 | 39.367 | 2,000 |
| 2022-11-24 | 85.000 | 87.500 | 85.000 | 87.500 | 40.100 | 5,000 |
| 2022-11-23 | 86.500 | 86.800 | 85.000 | 86.800 | 39.779 | 3,000 |
| 2022-11-22 | 85.100 | 85.600 | 85.100 | 85.100 | 39.000 | 3,000 |
| 2022-11-21 | 86.900 | 86.900 | 84.600 | 84.600 | 38.771 | 7,000 |
| 2022-11-18 | 88.100 | 88.200 | 86.500 | 88.200 | 40.421 | 7,000 |
| 2022-11-10 | 86.800 | 90.500 | 86.800 | 90.000 | 41.246 | 9,000 |
| 2022-11-09 | 86.000 | 86.000 | 86.000 | 86.000 | 39.413 | 5,000 |
| 2022-11-08 | 85.800 | 85.800 | 85.800 | 85.800 | 39.321 | 2,000 |
| 2022-11-04 | 85.000 | 87.700 | 85.000 | 87.700 | 40.192 | 11,000 |
| 2022-11-03 | 84.000 | 85.900 | 83.000 | 85.000 | 38.954 | 15,000 |
| 2022-11-02 | 82.400 | 84.000 | 82.200 | 84.000 | 38.496 | 13,000 |
| 2022-10-31 | 82.200 | 82.200 | 82.200 | 82.200 | 37.671 | 1,000 |
| 2022-10-26 | 79.400 | 80.400 | 79.400 | 80.400 | 36.846 | 5,000 |
| 2022-10-25 | 81.200 | 81.200 | 81.200 | 81.200 | 37.213 | 1,000 |
| 2022-10-24 | 81.000 | 81.000 | 81.000 | 81.000 | 37.121 | 1,000 |
| 2022-10-21 | 80.600 | 80.600 | 80.600 | 80.600 | 36.938 | 1,000 |
| 2022-10-20 | 79.500 | 79.500 | 78.900 | 78.900 | 36.159 | 8,000 |
| 2022-10-19 | 79.000 | 83.100 | 76.000 | 81.200 | 37.213 | 34,000 |
| 2022-10-18 | 78.700 | 78.700 | 78.700 | 78.700 | 36.067 | 1,000 |
| 2022-10-17 | 83.200 | 83.200 | 80.000 | 80.500 | 36.892 | 13,000 |
| 2022-10-14 | 86.000 | 86.000 | 83.000 | 83.500 | 38.267 | 21,000 |
| 2022-10-13 | 87.500 | 87.500 | 87.000 | 87.000 | 39.871 | 5,000 |
| 2022-10-11 | 89.500 | 90.000 | 89.000 | 89.000 | 40.787 | 13,000 |
| 2022-10-07 | 90.000 | 91.000 | 89.500 | 91.000 | 41.704 | 15,000 |
| 2022-10-06 | 92.500 | 92.500 | 90.000 | 90.000 | 41.246 | 11,000 |
| 2022-10-05 | 94.100 | 94.100 | 93.500 | 93.500 | 42.850 | 27,000 |
| 2022-10-04 | 94.500 | 94.500 | 94.500 | 94.500 | 43.308 | 4,000 |
| 2022-10-03 | 94.800 | 95.600 | 94.600 | 95.600 | 43.812 | 3,000 |
| 2022-09-30 | 100.00 | 100.00 | 95.800 | 95.800 | 43.904 | 9,000 |
← NewerPage 16 of 16 · 944 trading days
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.