Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,025.00 | 2,060.00 | 1,955.00 | 1,955.00 | 1,955.00 | 425,852 |
| 2026-07-20 | 2,410.00 | 2,410.00 | 2,170.00 | 2,170.00 | 2,170.00 | 555,920 |
| 2026-07-17 | 2,565.00 | 2,570.00 | 2,365.00 | 2,410.00 | 2,410.00 | 824,949 |
| 2026-07-16 | 2,440.00 | 2,640.00 | 2,440.00 | 2,600.00 | 2,600.00 | 707,930 |
| 2026-07-15 | 2,430.00 | 2,585.00 | 2,430.00 | 2,430.00 | 2,430.00 | 495,371 |
| 2026-07-14 | 2,465.00 | 2,530.00 | 2,345.00 | 2,430.00 | 2,430.00 | 780,912 |
| 2026-07-13 | 2,380.00 | 2,425.00 | 2,290.00 | 2,425.00 | 2,425.00 | 506,568 |
| 2026-07-09 | 2,700.00 | 2,730.00 | 2,600.00 | 2,650.00 | 2,207.77 | 900,686 |
| 2026-07-08 | 2,400.00 | 2,575.00 | 2,330.00 | 2,485.00 | 2,070.30 | 1,114,430 |
| 2026-07-07 | 2,475.00 | 2,530.00 | 2,330.00 | 2,400.00 | 1,999.49 | 181,959 |
| 2026-07-06 | 2,590.00 | 2,590.00 | 2,475.00 | 2,545.00 | 2,120.29 | 138,191 |
| 2026-07-03 | 2,500.00 | 2,570.00 | 2,445.00 | 2,550.00 | 2,124.46 | 207,916 |
| 2026-07-02 | 2,400.00 | 2,515.00 | 2,400.00 | 2,495.00 | 2,078.63 | 175,411 |
| 2026-07-01 | 2,295.00 | 2,450.00 | 2,250.00 | 2,430.00 | 2,024.48 | 202,305 |
| 2026-06-30 | 2,195.00 | 2,230.00 | 2,110.00 | 2,230.00 | 1,857.86 | 197,995 |
| 2026-06-29 | 2,220.00 | 2,220.00 | 2,050.00 | 2,100.00 | 1,749.55 | 196,749 |
| 2026-06-26 | 2,220.00 | 2,220.00 | 2,025.00 | 2,025.00 | 1,687.07 | 407,268 |
| 2026-06-25 | 2,440.00 | 2,440.00 | 2,125.00 | 2,250.00 | 1,874.52 | 223,895 |
| 2026-06-24 | 2,315.00 | 2,425.00 | 2,315.00 | 2,360.00 | 1,966.16 | 156,512 |
| 2026-06-23 | 2,505.00 | 2,510.00 | 2,400.00 | 2,415.00 | 2,011.98 | 907,048 |
| 2026-06-22 | 2,480.00 | 2,545.00 | 2,335.00 | 2,505.00 | 2,086.97 | 974,501 |
| 2026-06-18 | 2,290.00 | 2,315.00 | 2,055.00 | 2,315.00 | 1,928.67 | 1,985,805 |
| 2026-06-17 | 1,945.00 | 2,105.00 | 1,945.00 | 2,105.00 | 1,753.72 | 673,205 |
| 2026-06-16 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,595.42 | 212,232 |
| 2026-06-15 | 1,700.00 | 1,745.00 | 1,700.00 | 1,745.00 | 1,453.79 | 403,024 |
| 2026-06-12 | 1,670.00 | 1,670.00 | 1,490.00 | 1,590.00 | 1,324.66 | 398,655 |
| 2026-06-11 | 1,605.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,295.50 | 376,067 |
| 2026-06-10 | 1,950.00 | 2,000.00 | 1,725.00 | 1,725.00 | 1,437.13 | 335,812 |
| 2026-06-09 | 1,895.00 | 1,915.00 | 1,875.00 | 1,915.00 | 1,595.42 | 216,824 |
| 2026-06-08 | 1,575.00 | 1,780.00 | 1,575.00 | 1,780.00 | 1,482.95 | 243,199 |
| 2026-06-05 | 1,730.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,457.96 | 211,781 |
| 2026-06-04 | 1,665.00 | 1,810.00 | 1,665.00 | 1,730.00 | 1,441.30 | 220,826 |
| 2026-06-03 | 1,705.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,382.98 | 300,781 |
| 2026-06-02 | 1,635.00 | 1,730.00 | 1,635.00 | 1,685.00 | 1,403.81 | 323,349 |
| 2026-06-01 | 1,580.00 | 1,620.00 | 1,515.00 | 1,615.00 | 1,345.49 | 343,996 |
| 2026-05-29 | 1,470.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,228.85 | 338,129 |
| 2026-05-28 | 1,225.00 | 1,345.00 | 1,225.00 | 1,345.00 | 1,120.55 | 363,665 |
| 2026-05-27 | 1,280.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,024.74 | 229,649 |
| 2026-05-26 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,049.73 | 153,642 |
| 2026-05-25 | 1,210.00 | 1,295.00 | 1,185.00 | 1,250.00 | 1,041.40 | 188,863 |
| 2026-05-22 | 1,270.00 | 1,310.00 | 1,215.00 | 1,250.00 | 1,041.40 | 1,894,605 |
| 2026-05-21 | 1,170.00 | 1,230.00 | 1,155.00 | 1,230.00 | 1,024.74 | 960,132 |
| 2026-05-20 | 1,020.00 | 1,120.00 | 1,005.00 | 1,120.00 | 933.09 | 790,400 |
| 2026-05-19 | 1,035.00 | 1,040.00 | 981.00 | 1,020.00 | 849.78 | 889,345 |
| 2026-05-18 | 953.00 | 1,040.00 | 926.00 | 1,030.00 | 858.11 | 1,237,094 |
| 2026-05-15 | 957.00 | 957.00 | 927.00 | 948.00 | 789.80 | 2,158,268 |
| 2026-05-14 | 870.00 | 918.00 | 861.00 | 870.00 | 724.81 | 923,893 |
| 2026-05-13 | 800.00 | 859.00 | 773.00 | 858.00 | 714.82 | 963,950 |
| 2026-05-12 | 869.00 | 869.00 | 782.00 | 795.00 | 662.33 | 1,361,131 |
| 2026-05-11 | 786.00 | 835.00 | 760.00 | 830.00 | 691.49 | 787,778 |
| 2026-05-08 | 762.00 | 825.00 | 750.00 | 792.00 | 659.83 | 1,187,186 |
| 2026-05-07 | 681.00 | 759.00 | 677.00 | 759.00 | 632.34 | 1,077,301 |
| 2026-05-06 | 730.00 | 755.00 | 657.00 | 690.00 | 574.85 | 2,022,124 |
| 2026-05-05 | 673.00 | 729.00 | 645.00 | 729.00 | 607.34 | 1,177,726 |
| 2026-05-04 | 675.00 | 675.00 | 652.00 | 663.00 | 552.36 | 296,155 |
| 2026-04-30 | 643.00 | 658.00 | 640.00 | 640.00 | 533.20 | 291,338 |
| 2026-04-29 | 638.00 | 679.00 | 638.00 | 638.00 | 531.53 | 286,257 |
| 2026-04-28 | 594.00 | 632.00 | 594.00 | 632.00 | 526.53 | 319,192 |
| 2026-04-27 | 582.00 | 582.00 | 529.00 | 575.00 | 479.04 | 755,549 |
| 2026-04-24 | 641.00 | 649.00 | 575.00 | 587.00 | 489.04 | 533,444 |
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.