Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 106.00 | 109.00 | 103.00 | 103.50 | 86.228 | 345,285 |
| 2025-10-17 | 104.00 | 109.00 | 102.50 | 106.00 | 88.311 | 348,238 |
| 2025-10-16 | 109.50 | 112.00 | 103.00 | 106.00 | 88.311 | 884,476 |
| 2025-10-15 | 120.50 | 122.50 | 110.50 | 114.00 | 94.976 | 1,627,741 |
| 2025-10-14 | 109.50 | 117.50 | 109.00 | 117.50 | 97.892 | 1,986,627 |
| 2025-10-13 | 107.00 | 107.00 | 107.00 | 107.00 | 89.144 | 712,776 |
| 2025-10-09 | 96.200 | 98.700 | 93.500 | 97.300 | 81.063 | 336,998 |
| 2025-10-08 | 97.500 | 97.500 | 95.200 | 95.800 | 79.813 | 231,277 |
| 2025-10-07 | 98.900 | 99.700 | 95.000 | 97.400 | 81.146 | 388,946 |
| 2025-10-03 | 99.500 | 100.00 | 98.800 | 99.000 | 82.479 | 174,473 |
| 2025-10-02 | 103.00 | 103.50 | 98.000 | 99.000 | 82.479 | 332,441 |
| 2025-10-01 | 101.50 | 103.00 | 100.00 | 101.50 | 84.562 | 158,133 |
| 2025-09-30 | 103.00 | 103.00 | 100.50 | 101.00 | 84.145 | 143,850 |
| 2025-09-26 | 104.00 | 104.00 | 100.00 | 100.00 | 83.312 | 283,916 |
| 2025-09-25 | 105.00 | 108.00 | 103.50 | 106.00 | 88.311 | 369,552 |
| 2025-09-24 | 104.50 | 106.00 | 101.00 | 102.50 | 85.395 | 423,298 |
| 2025-09-23 | 108.50 | 109.00 | 104.00 | 105.50 | 87.894 | 853,136 |
| 2025-09-22 | 96.000 | 105.50 | 88.800 | 105.50 | 87.894 | 1,223,659 |
| 2025-09-19 | 102.00 | 102.00 | 96.000 | 96.000 | 79.980 | 1,025,881 |
| 2025-09-18 | 109.00 | 109.50 | 100.50 | 102.00 | 84.978 | 614,046 |
| 2025-09-17 | 105.00 | 111.00 | 105.00 | 107.00 | 89.144 | 496,230 |
| 2025-09-16 | 104.00 | 107.50 | 102.50 | 104.50 | 87.061 | 301,716 |
| 2025-09-15 | 106.00 | 106.00 | 101.00 | 104.00 | 86.644 | 553,738 |
| 2025-09-12 | 112.00 | 112.00 | 103.00 | 107.50 | 89.560 | 818,490 |
| 2025-09-11 | 113.00 | 116.00 | 110.00 | 111.00 | 92.476 | 582,631 |
| 2025-09-10 | 115.00 | 117.00 | 110.00 | 111.50 | 92.893 | 1,092,963 |
| 2025-09-09 | 109.00 | 124.50 | 108.00 | 117.00 | 97.475 | 2,444,202 |
| 2025-09-05 | 136.00 | 136.00 | 130.00 | 133.00 | 110.80 | 827,281 |
| 2025-09-04 | 139.50 | 139.50 | 133.00 | 135.50 | 112.89 | 560,049 |
| 2025-09-03 | 135.50 | 139.50 | 131.50 | 137.00 | 114.14 | 921,491 |
| 2025-09-02 | 140.50 | 145.00 | 133.50 | 135.50 | 112.89 | 1,250,491 |
| 2025-09-01 | 128.00 | 144.00 | 126.50 | 139.50 | 116.22 | 2,181,485 |
| 2025-08-29 | 138.00 | 141.00 | 125.50 | 127.50 | 106.22 | 2,162,483 |
| 2025-08-28 | 148.00 | 148.00 | 125.00 | 134.50 | 112.05 | 2,526,427 |
| 2025-08-27 | 153.00 | 170.00 | 135.00 | 145.00 | 120.80 | 4,019,483 |
| 2025-08-26 | 130.00 | 154.50 | 129.00 | 151.50 | 126.22 | 4,298,820 |
| 2025-08-25 | 109.00 | 130.50 | 107.00 | 130.50 | 108.72 | 3,879,285 |
| 2025-08-22 | 100.50 | 109.50 | 99.700 | 109.00 | 90.810 | 1,622,837 |
| 2025-08-21 | 103.00 | 104.00 | 98.500 | 100.50 | 83.729 | 983,853 |
| 2025-08-20 | 102.00 | 111.00 | 100.00 | 102.00 | 84.978 | 2,891,264 |
| 2025-08-19 | 87.800 | 108.50 | 87.000 | 102.00 | 84.978 | 2,572,951 |
| 2025-08-18 | 75.300 | 87.800 | 75.000 | 87.000 | 72.482 | 1,211,469 |
| 2025-08-15 | 74.100 | 75.100 | 73.700 | 74.000 | 61.651 | 67,928 |
| 2025-08-14 | 75.300 | 76.200 | 74.000 | 74.200 | 61.818 | 128,891 |
| 2025-08-13 | 75.300 | 77.300 | 73.700 | 75.000 | 62.484 | 205,915 |
| 2025-08-12 | 74.700 | 75.300 | 73.600 | 75.300 | 62.734 | 166,616 |
| 2025-08-11 | 75.400 | 75.400 | 74.200 | 75.200 | 62.651 | 70,596 |
| 2025-08-08 | 75.400 | 76.300 | 74.200 | 74.700 | 62.234 | 125,343 |
| 2025-08-07 | 76.000 | 76.100 | 74.200 | 75.700 | 63.067 | 125,702 |
| 2025-08-06 | 76.000 | 76.200 | 74.700 | 74.700 | 62.234 | 81,579 |
| 2025-08-05 | 73.700 | 76.000 | 72.700 | 75.200 | 62.651 | 240,056 |
| 2025-08-04 | 74.100 | 74.100 | 70.900 | 73.000 | 60.818 | 87,144 |
| 2025-08-01 | 71.500 | 73.200 | 71.300 | 73.000 | 60.818 | 38,436 |
| 2025-07-31 | 73.800 | 74.100 | 71.700 | 74.000 | 61.651 | 84,316 |
| 2025-07-30 | 74.000 | 74.300 | 72.600 | 73.000 | 60.818 | 33,926 |
| 2025-07-29 | 75.000 | 75.600 | 72.000 | 74.300 | 61.901 | 180,511 |
| 2025-07-28 | 70.100 | 75.200 | 69.900 | 75.200 | 62.651 | 66,857 |
| 2025-07-25 | 70.200 | 70.300 | 69.000 | 70.100 | 58.402 | 76,533 |
| 2025-07-24 | 71.000 | 71.400 | 70.000 | 70.200 | 58.485 | 98,657 |
| 2025-07-23 | 72.500 | 72.500 | 70.500 | 71.300 | 59.401 | 69,865 |
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.