Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 197.50 | 198.00 | 188.50 | 196.00 | 163.29 | 974,847 |
| 2026-01-14 | 190.50 | 199.00 | 184.50 | 195.00 | 162.46 | 1,733,216 |
| 2026-01-13 | 186.00 | 197.00 | 181.50 | 193.50 | 161.21 | 2,555,152 |
| 2026-01-12 | 171.00 | 183.50 | 161.00 | 183.50 | 152.88 | 2,165,711 |
| 2026-01-09 | 154.50 | 168.00 | 150.00 | 167.00 | 139.13 | 1,771,065 |
| 2026-01-08 | 153.00 | 153.50 | 147.00 | 153.00 | 127.47 | 641,798 |
| 2026-01-07 | 146.50 | 152.00 | 142.00 | 152.00 | 126.63 | 891,137 |
| 2026-01-06 | 140.00 | 146.00 | 137.00 | 146.00 | 121.64 | 632,481 |
| 2026-01-05 | 150.00 | 150.00 | 139.00 | 141.00 | 117.47 | 1,036,252 |
| 2026-01-02 | 147.00 | 152.50 | 143.50 | 147.00 | 122.47 | 1,103,829 |
| 2025-12-31 | 159.50 | 159.50 | 139.50 | 143.00 | 119.14 | 2,398,036 |
| 2025-12-30 | 147.50 | 158.00 | 144.50 | 154.00 | 128.30 | 2,747,940 |
| 2025-12-29 | 138.50 | 144.50 | 138.00 | 144.50 | 120.39 | 1,045,409 |
| 2025-12-26 | 126.00 | 135.00 | 126.00 | 131.50 | 109.56 | 1,326,673 |
| 2025-12-24 | 125.00 | 127.50 | 123.00 | 124.50 | 103.72 | 753,836 |
| 2025-12-23 | 116.50 | 127.50 | 116.50 | 127.50 | 106.22 | 1,442,438 |
| 2025-12-22 | 113.00 | 117.50 | 113.00 | 116.00 | 96.642 | 405,451 |
| 2025-12-19 | 113.00 | 114.00 | 111.50 | 111.50 | 92.893 | 145,846 |
| 2025-12-18 | 111.00 | 112.50 | 110.50 | 111.50 | 92.893 | 136,012 |
| 2025-12-17 | 114.00 | 114.50 | 111.50 | 112.50 | 93.726 | 190,456 |
| 2025-12-16 | 117.00 | 117.00 | 111.50 | 113.50 | 94.559 | 383,105 |
| 2025-12-15 | 117.00 | 118.00 | 113.50 | 117.00 | 97.475 | 391,046 |
| 2025-12-12 | 118.50 | 123.50 | 118.00 | 119.50 | 99.558 | 933,375 |
| 2025-12-11 | 118.00 | 119.50 | 115.00 | 116.00 | 96.642 | 594,525 |
| 2025-12-10 | 116.00 | 122.00 | 112.50 | 116.50 | 97.059 | 1,086,701 |
| 2025-12-09 | 110.00 | 115.00 | 109.50 | 114.50 | 95.392 | 503,982 |
| 2025-12-08 | 109.00 | 113.50 | 105.50 | 110.50 | 92.060 | 765,204 |
| 2025-12-05 | 110.00 | 112.00 | 105.50 | 106.50 | 88.727 | 386,097 |
| 2025-12-04 | 104.50 | 109.00 | 103.50 | 107.50 | 89.560 | 516,164 |
| 2025-12-03 | 101.00 | 105.50 | 101.00 | 103.00 | 85.811 | 263,891 |
| 2025-12-02 | 105.00 | 105.00 | 100.50 | 101.00 | 84.145 | 166,929 |
| 2025-12-01 | 102.00 | 105.50 | 102.00 | 102.00 | 84.978 | 154,904 |
| 2025-11-28 | 105.00 | 105.00 | 101.50 | 102.00 | 84.978 | 129,447 |
| 2025-11-27 | 100.00 | 103.50 | 99.800 | 103.50 | 86.228 | 158,761 |
| 2025-11-26 | 100.00 | 101.50 | 99.600 | 99.700 | 83.062 | 108,989 |
| 2025-11-25 | 99.500 | 102.00 | 98.200 | 99.700 | 83.062 | 116,853 |
| 2025-11-24 | 98.300 | 99.500 | 97.000 | 97.500 | 81.229 | 91,164 |
| 2025-11-21 | 97.200 | 98.500 | 96.800 | 96.900 | 80.729 | 189,161 |
| 2025-11-20 | 98.300 | 99.700 | 97.000 | 99.000 | 82.479 | 162,469 |
| 2025-11-19 | 98.300 | 98.900 | 96.000 | 96.700 | 80.563 | 234,456 |
| 2025-11-18 | 102.50 | 102.50 | 97.800 | 98.300 | 81.896 | 328,047 |
| 2025-11-17 | 103.00 | 104.00 | 102.00 | 102.00 | 84.978 | 89,262 |
| 2025-11-14 | 102.00 | 105.00 | 102.00 | 102.00 | 84.978 | 177,335 |
| 2025-11-13 | 105.50 | 106.00 | 103.50 | 103.50 | 86.228 | 162,735 |
| 2025-11-12 | 108.00 | 108.00 | 105.00 | 105.50 | 87.894 | 119,168 |
| 2025-11-11 | 106.00 | 109.50 | 104.50 | 105.00 | 87.478 | 244,792 |
| 2025-11-10 | 105.00 | 106.00 | 103.00 | 104.50 | 87.061 | 174,860 |
| 2025-11-07 | 101.00 | 106.00 | 101.00 | 105.00 | 87.478 | 99,888 |
| 2025-11-06 | 104.00 | 105.00 | 102.00 | 104.50 | 87.061 | 157,039 |
| 2025-11-05 | 103.50 | 104.50 | 101.00 | 102.50 | 85.395 | 224,889 |
| 2025-11-04 | 108.50 | 108.50 | 103.00 | 103.00 | 85.811 | 495,178 |
| 2025-11-03 | 108.50 | 109.00 | 106.00 | 108.00 | 89.977 | 232,052 |
| 2025-10-31 | 110.00 | 110.00 | 107.00 | 107.50 | 89.560 | 597,616 |
| 2025-10-30 | 108.50 | 116.00 | 105.50 | 114.00 | 94.976 | 658,369 |
| 2025-10-29 | 110.00 | 112.00 | 108.50 | 108.50 | 90.394 | 392,319 |
| 2025-10-28 | 110.50 | 114.00 | 109.00 | 111.00 | 92.476 | 533,191 |
| 2025-10-27 | 124.00 | 124.00 | 116.00 | 116.50 | 97.059 | 1,247,634 |
| 2025-10-23 | 108.50 | 118.00 | 108.00 | 116.50 | 97.059 | 943,065 |
| 2025-10-22 | 110.50 | 112.00 | 106.00 | 110.00 | 91.643 | 571,543 |
| 2025-10-21 | 103.50 | 113.50 | 102.00 | 113.50 | 94.559 | 705,496 |
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.