Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 686.00 | 686.00 | 605.00 | 638.00 | 531.53 | 384,570 |
| 2026-04-22 | 632.00 | 690.00 | 632.00 | 670.00 | 558.19 | 410,735 |
| 2026-04-21 | 650.00 | 650.00 | 620.00 | 628.00 | 523.20 | 378,822 |
| 2026-04-20 | 621.00 | 648.00 | 621.00 | 640.00 | 533.20 | 299,625 |
| 2026-04-17 | 634.00 | 645.00 | 615.00 | 638.00 | 531.53 | 783,092 |
| 2026-04-16 | 643.00 | 681.00 | 630.00 | 647.00 | 539.03 | 946,792 |
| 2026-04-15 | 601.00 | 655.00 | 572.00 | 655.00 | 545.69 | 1,242,955 |
| 2026-04-14 | 601.00 | 601.00 | 601.00 | 601.00 | 500.71 | 774,103 |
| 2026-04-13 | 513.00 | 547.00 | 500.00 | 547.00 | 455.72 | 1,678,647 |
| 2026-04-10 | 456.00 | 497.50 | 455.00 | 497.50 | 414.48 | 1,469,844 |
| 2026-04-09 | 443.00 | 456.00 | 430.50 | 452.50 | 376.99 | 1,072,458 |
| 2026-04-08 | 436.50 | 456.50 | 426.00 | 443.00 | 369.07 | 1,010,341 |
| 2026-04-07 | 385.00 | 415.50 | 385.00 | 415.50 | 346.16 | 1,289,315 |
| 2026-04-02 | 375.00 | 391.00 | 369.50 | 378.00 | 314.92 | 1,131,430 |
| 2026-04-01 | 356.50 | 370.00 | 355.00 | 366.50 | 305.34 | 939,128 |
| 2026-03-31 | 364.50 | 367.50 | 344.00 | 351.00 | 292.43 | 979,185 |
| 2026-03-30 | 361.00 | 369.50 | 351.50 | 364.00 | 303.26 | 940,503 |
| 2026-03-27 | 361.00 | 369.50 | 348.50 | 368.00 | 306.59 | 1,129,464 |
| 2026-03-26 | 378.00 | 386.00 | 364.00 | 368.00 | 306.59 | 1,527,848 |
| 2026-03-25 | 365.00 | 392.00 | 351.00 | 380.00 | 316.59 | 1,835,028 |
| 2026-03-24 | 335.00 | 356.50 | 329.50 | 356.50 | 297.01 | 2,035,721 |
| 2026-03-23 | 309.50 | 326.00 | 307.00 | 324.50 | 270.35 | 919,202 |
| 2026-03-20 | 317.00 | 337.00 | 311.00 | 320.00 | 266.60 | 1,110,561 |
| 2026-03-19 | 315.00 | 324.00 | 305.00 | 320.00 | 266.60 | 1,258,964 |
| 2026-03-18 | 327.50 | 328.00 | 313.00 | 321.00 | 267.43 | 1,086,707 |
| 2026-03-17 | 309.50 | 337.50 | 299.00 | 314.00 | 261.60 | 1,592,588 |
| 2026-03-16 | 332.50 | 339.50 | 299.00 | 310.00 | 258.27 | 1,936,239 |
| 2026-03-13 | 337.00 | 337.00 | 310.00 | 321.00 | 267.43 | 632,877 |
| 2026-03-12 | 330.00 | 343.50 | 330.00 | 332.00 | 276.60 | 444,369 |
| 2026-03-11 | 326.00 | 341.00 | 326.00 | 341.00 | 284.09 | 311,321 |
| 2026-03-10 | 314.00 | 314.00 | 305.00 | 310.00 | 258.27 | 322,115 |
| 2026-03-09 | 263.50 | 285.50 | 263.50 | 285.50 | 237.86 | 253,998 |
| 2026-03-06 | 270.00 | 289.00 | 270.00 | 288.50 | 240.36 | 239,080 |
| 2026-03-05 | 286.50 | 291.00 | 262.00 | 288.50 | 240.36 | 446,375 |
| 2026-03-04 | 282.00 | 282.00 | 270.00 | 270.00 | 224.94 | 745,430 |
| 2026-03-03 | 328.00 | 331.00 | 294.50 | 300.00 | 249.94 | 639,322 |
| 2026-03-02 | 320.50 | 350.00 | 320.50 | 327.00 | 272.43 | 400,977 |
| 2026-02-26 | 300.00 | 329.50 | 300.00 | 327.00 | 272.43 | 748,264 |
| 2026-02-25 | 291.00 | 303.00 | 288.50 | 303.00 | 252.44 | 740,337 |
| 2026-02-24 | 282.00 | 289.00 | 277.00 | 285.00 | 237.44 | 589,800 |
| 2026-02-23 | 280.00 | 290.00 | 270.00 | 285.50 | 237.86 | 1,369,280 |
| 2026-02-11 | 264.00 | 277.00 | 257.50 | 274.00 | 228.27 | 1,453,260 |
| 2026-02-10 | 251.00 | 265.00 | 235.00 | 265.00 | 220.78 | 2,346,565 |
| 2026-02-09 | 234.00 | 241.00 | 227.50 | 241.00 | 200.78 | 2,036,408 |
| 2026-02-06 | 203.00 | 223.00 | 193.00 | 219.50 | 182.87 | 1,581,673 |
| 2026-02-05 | 202.50 | 212.50 | 202.50 | 205.00 | 170.79 | 893,467 |
| 2026-02-04 | 195.00 | 207.50 | 189.00 | 207.00 | 172.46 | 1,230,569 |
| 2026-02-03 | 192.00 | 198.00 | 191.00 | 195.50 | 162.87 | 732,142 |
| 2026-02-02 | 195.50 | 200.00 | 189.50 | 191.00 | 159.13 | 1,332,431 |
| 2026-01-30 | 216.50 | 219.00 | 201.50 | 206.00 | 171.62 | 1,478,227 |
| 2026-01-29 | 205.00 | 221.50 | 204.00 | 219.00 | 182.45 | 1,792,437 |
| 2026-01-28 | 196.00 | 206.50 | 195.00 | 202.00 | 168.29 | 1,784,632 |
| 2026-01-27 | 193.50 | 194.50 | 189.00 | 192.50 | 160.38 | 577,519 |
| 2026-01-26 | 189.00 | 197.00 | 187.00 | 193.50 | 161.21 | 730,631 |
| 2026-01-23 | 189.50 | 194.00 | 181.50 | 189.00 | 157.46 | 815,311 |
| 2026-01-22 | 195.00 | 197.50 | 189.50 | 189.50 | 157.88 | 802,272 |
| 2026-01-21 | 204.00 | 206.00 | 188.00 | 191.00 | 159.13 | 1,690,430 |
| 2026-01-20 | 192.50 | 210.00 | 191.00 | 204.00 | 169.96 | 1,194,739 |
| 2026-01-19 | 193.00 | 197.50 | 188.00 | 195.00 | 162.46 | 1,084,727 |
| 2026-01-16 | 198.00 | 199.00 | 188.50 | 195.00 | 162.46 | 1,045,983 |
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.