Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 73.600 | 73.600 | 70.700 | 71.900 | 59.901 | 106,837 |
| 2025-07-21 | 74.100 | 74.500 | 72.500 | 73.000 | 60.818 | 127,553 |
| 2025-07-18 | 75.600 | 75.600 | 74.400 | 74.400 | 61.984 | 62,840 |
| 2025-07-17 | 77.000 | 77.000 | 74.400 | 74.700 | 62.234 | 181,962 |
| 2025-07-16 | 75.600 | 77.300 | 75.300 | 76.000 | 63.317 | 183,923 |
| 2025-07-15 | 76.500 | 77.300 | 74.600 | 75.600 | 62.984 | 211,389 |
| 2025-07-14 | 77.000 | 78.700 | 74.700 | 75.700 | 63.067 | 199,378 |
| 2025-07-11 | 78.000 | 79.000 | 75.200 | 76.600 | 63.817 | 467,819 |
| 2025-07-10 | 70.000 | 79.500 | 69.700 | 78.200 | 65.150 | 513,940 |
| 2025-07-09 | 65.600 | 70.200 | 62.600 | 69.500 | 57.902 | 839,235 |
| 2025-07-08 | 76.700 | 76.900 | 73.700 | 76.900 | 51.719 | 317,748 |
| 2025-07-07 | 76.100 | 77.300 | 75.200 | 76.700 | 51.585 | 219,596 |
| 2025-07-04 | 75.700 | 76.300 | 75.100 | 76.100 | 51.181 | 219,654 |
| 2025-07-03 | 75.300 | 77.300 | 74.900 | 75.600 | 50.845 | 162,779 |
| 2025-07-02 | 73.200 | 75.400 | 73.000 | 75.300 | 50.643 | 132,293 |
| 2025-07-01 | 73.500 | 76.000 | 73.500 | 74.800 | 50.307 | 342,658 |
| 2025-06-30 | 73.200 | 73.900 | 72.000 | 73.500 | 49.433 | 69,972 |
| 2025-06-27 | 74.000 | 74.000 | 72.400 | 72.800 | 48.962 | 80,194 |
| 2025-06-26 | 74.300 | 75.500 | 73.700 | 73.800 | 49.634 | 209,952 |
| 2025-06-25 | 72.100 | 75.000 | 71.900 | 74.200 | 49.903 | 328,521 |
| 2025-06-24 | 69.600 | 72.100 | 69.600 | 71.500 | 48.088 | 236,432 |
| 2025-06-23 | 69.300 | 71.400 | 68.000 | 71.100 | 47.818 | 279,136 |
| 2025-06-20 | 67.800 | 69.200 | 67.500 | 68.100 | 45.801 | 65,869 |
| 2025-06-19 | 70.000 | 70.000 | 67.700 | 68.900 | 46.339 | 86,227 |
| 2025-06-18 | 71.000 | 71.300 | 68.000 | 69.500 | 46.742 | 108,713 |
| 2025-06-17 | 68.100 | 70.500 | 67.400 | 70.000 | 47.079 | 286,820 |
| 2025-06-16 | 67.000 | 68.100 | 65.600 | 68.000 | 45.734 | 181,115 |
| 2025-06-13 | 67.000 | 67.100 | 66.400 | 66.400 | 44.657 | 35,224 |
| 2025-06-12 | 67.300 | 67.300 | 66.800 | 66.800 | 44.926 | 17,393 |
| 2025-06-11 | 67.000 | 67.800 | 66.700 | 67.200 | 45.195 | 26,975 |
| 2025-06-10 | 69.700 | 69.700 | 67.000 | 67.500 | 45.397 | 117,545 |
| 2025-06-09 | 70.300 | 70.700 | 68.000 | 68.900 | 46.339 | 98,016 |
| 2025-06-06 | 71.000 | 71.600 | 68.400 | 70.200 | 47.213 | 89,200 |
| 2025-06-05 | 65.500 | 72.100 | 65.500 | 70.900 | 47.684 | 229,499 |
| 2025-06-04 | 64.800 | 66.000 | 64.600 | 65.400 | 43.985 | 72,955 |
| 2025-06-03 | 66.000 | 66.000 | 64.700 | 65.300 | 43.918 | 82,833 |
| 2025-06-02 | 67.100 | 67.100 | 65.000 | 66.000 | 44.388 | 121,232 |
| 2025-05-29 | 67.900 | 67.900 | 66.000 | 66.900 | 44.994 | 70,431 |
| 2025-05-28 | 68.200 | 68.300 | 66.700 | 67.300 | 45.263 | 92,127 |
| 2025-05-27 | 68.000 | 68.500 | 67.000 | 67.700 | 45.532 | 51,726 |
| 2025-05-26 | 66.900 | 68.700 | 66.900 | 66.900 | 44.994 | 34,030 |
| 2025-05-23 | 67.500 | 67.900 | 66.900 | 67.300 | 45.263 | 64,693 |
| 2025-05-22 | 68.300 | 69.000 | 67.700 | 68.000 | 45.734 | 34,466 |
| 2025-05-21 | 68.900 | 69.000 | 66.900 | 67.800 | 45.599 | 33,614 |
| 2025-05-20 | 67.500 | 68.500 | 67.500 | 67.700 | 45.532 | 40,520 |
| 2025-05-19 | 67.700 | 69.300 | 67.000 | 69.300 | 46.608 | 85,487 |
| 2025-05-16 | 68.600 | 69.300 | 67.700 | 68.200 | 45.868 | 136,220 |
| 2025-05-15 | 69.700 | 70.700 | 68.300 | 68.600 | 46.137 | 108,346 |
| 2025-05-14 | 70.400 | 71.200 | 69.500 | 70.500 | 47.415 | 79,064 |
| 2025-05-13 | 70.300 | 71.300 | 70.000 | 71.200 | 47.886 | 87,055 |
| 2025-05-12 | 69.100 | 71.800 | 69.100 | 70.600 | 47.482 | 123,500 |
| 2025-05-09 | 69.000 | 70.200 | 68.600 | 69.100 | 46.473 | 58,280 |
| 2025-05-08 | 69.200 | 69.300 | 68.300 | 68.800 | 46.272 | 42,409 |
| 2025-05-07 | 69.800 | 69.800 | 68.300 | 69.000 | 46.406 | 49,126 |
| 2025-05-06 | 68.000 | 69.500 | 67.100 | 69.500 | 46.742 | 95,971 |
| 2025-05-05 | 70.700 | 70.700 | 67.100 | 68.500 | 46.070 | 257,645 |
| 2025-05-02 | 70.800 | 72.100 | 70.300 | 70.700 | 47.549 | 198,833 |
| 2025-04-30 | 74.000 | 74.000 | 71.500 | 71.800 | 48.289 | 175,820 |
| 2025-04-29 | 74.400 | 74.500 | 72.500 | 73.300 | 49.298 | 194,453 |
| 2025-04-28 | 73.000 | 74.300 | 72.700 | 73.600 | 49.500 | 264,605 |
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.