Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 74.000 | 74.000 | 71.900 | 73.000 | 49.096 | 201,584 |
| 2025-04-24 | 74.500 | 75.000 | 72.700 | 73.400 | 49.365 | 194,698 |
| 2025-04-23 | 74.500 | 75.600 | 73.200 | 74.000 | 49.769 | 268,205 |
| 2025-04-22 | 74.500 | 74.800 | 73.100 | 74.100 | 49.836 | 258,920 |
| 2025-04-21 | 73.800 | 75.500 | 71.700 | 73.200 | 49.231 | 445,932 |
| 2025-04-18 | 73.500 | 75.700 | 71.700 | 74.000 | 49.769 | 492,944 |
| 2025-04-17 | 70.000 | 73.700 | 68.000 | 73.500 | 49.433 | 579,882 |
| 2025-04-16 | 70.000 | 70.300 | 66.800 | 69.400 | 46.675 | 206,589 |
| 2025-04-15 | 68.000 | 69.300 | 65.800 | 68.900 | 46.339 | 324,750 |
| 2025-04-14 | 70.300 | 70.800 | 66.700 | 66.800 | 44.926 | 349,682 |
| 2025-04-11 | 73.400 | 73.700 | 66.900 | 70.300 | 47.280 | 411,915 |
| 2025-04-10 | 65.400 | 76.800 | 65.400 | 74.300 | 49.971 | 593,696 |
| 2025-04-09 | 68.900 | 73.100 | 59.800 | 63.100 | 42.438 | 1,097,777 |
| 2025-04-08 | 60.500 | 68.800 | 60.500 | 68.300 | 45.935 | 699,725 |
| 2025-04-07 | 77.000 | 77.000 | 58.700 | 61.000 | 41.026 | 1,125,746 |
| 2025-04-02 | 79.500 | 79.800 | 76.000 | 77.700 | 52.257 | 349,733 |
| 2025-04-01 | 79.700 | 80.300 | 77.200 | 79.800 | 53.670 | 552,746 |
| 2025-03-31 | 78.400 | 82.000 | 77.000 | 80.000 | 53.804 | 1,470,778 |
| 2025-03-28 | 70.700 | 82.000 | 70.700 | 78.400 | 52.728 | 1,906,573 |
| 2025-03-27 | 67.300 | 72.000 | 67.300 | 70.600 | 47.482 | 501,768 |
| 2025-03-26 | 68.000 | 68.000 | 64.800 | 66.900 | 44.994 | 124,856 |
| 2025-03-25 | 69.700 | 70.300 | 66.200 | 67.000 | 45.061 | 322,892 |
| 2025-03-24 | 71.000 | 72.900 | 69.700 | 70.000 | 47.079 | 328,953 |
| 2025-03-21 | 68.500 | 71.500 | 66.000 | 71.000 | 47.751 | 601,160 |
| 2025-03-20 | 61.000 | 68.500 | 61.000 | 68.500 | 46.070 | 593,122 |
| 2025-03-19 | 61.000 | 61.700 | 59.800 | 60.800 | 40.891 | 129,738 |
| 2025-03-18 | 62.100 | 62.100 | 59.800 | 60.000 | 40.353 | 116,126 |
| 2025-03-17 | 61.300 | 61.700 | 60.200 | 61.400 | 41.295 | 218,529 |
| 2025-03-14 | 61.500 | 61.600 | 58.600 | 61.100 | 41.093 | 112,798 |
| 2025-03-13 | 60.100 | 62.200 | 60.100 | 61.100 | 41.093 | 216,621 |
| 2025-03-12 | 57.500 | 62.200 | 57.500 | 59.300 | 39.882 | 142,007 |
| 2025-03-11 | 57.100 | 57.400 | 55.000 | 57.300 | 38.537 | 61,299 |
| 2025-03-10 | 57.700 | 58.100 | 56.400 | 57.000 | 38.335 | 22,126 |
| 2025-03-07 | 58.400 | 58.400 | 56.000 | 56.100 | 37.730 | 14,263 |
| 2025-03-06 | 59.800 | 59.800 | 55.100 | 57.600 | 38.739 | 50,831 |
| 2025-03-05 | 59.700 | 60.000 | 58.300 | 58.500 | 39.344 | 27,435 |
| 2025-03-04 | 60.200 | 61.000 | 58.600 | 59.800 | 40.219 | 39,792 |
| 2025-03-03 | 60.500 | 61.000 | 59.800 | 59.800 | 40.219 | 33,765 |
| 2025-02-27 | 63.100 | 64.100 | 58.900 | 60.400 | 40.622 | 169,908 |
| 2025-02-26 | 60.200 | 66.200 | 60.200 | 63.100 | 42.438 | 224,632 |
| 2025-02-25 | 60.300 | 60.300 | 59.600 | 59.800 | 40.219 | 21,404 |
| 2025-02-24 | 59.300 | 60.600 | 59.300 | 60.300 | 40.555 | 25,720 |
| 2025-02-21 | 58.900 | 60.600 | 58.600 | 60.200 | 40.488 | 82,816 |
| 2025-02-20 | 59.400 | 59.900 | 58.200 | 58.600 | 39.412 | 53,018 |
| 2025-02-19 | 59.800 | 60.400 | 59.000 | 59.200 | 39.815 | 59,446 |
| 2025-02-18 | 56.700 | 60.200 | 56.500 | 59.800 | 40.219 | 168,686 |
| 2025-02-17 | 53.600 | 56.700 | 53.600 | 56.700 | 38.134 | 65,616 |
| 2025-02-14 | 54.100 | 54.200 | 53.700 | 53.900 | 36.251 | 21,513 |
| 2025-02-13 | 54.200 | 54.200 | 53.700 | 54.100 | 36.385 | 20,325 |
| 2025-02-12 | 54.400 | 54.400 | 53.500 | 54.200 | 36.452 | 27,527 |
| 2025-02-11 | 53.700 | 54.400 | 53.000 | 54.300 | 36.520 | 42,055 |
| 2025-02-10 | 52.400 | 54.300 | 52.400 | 53.800 | 36.183 | 35,020 |
| 2025-02-07 | 54.900 | 54.900 | 51.300 | 52.800 | 35.511 | 76,417 |
| 2025-02-06 | 54.200 | 55.400 | 54.000 | 54.300 | 36.520 | 52,327 |
| 2025-02-05 | 55.000 | 55.000 | 53.600 | 54.200 | 36.452 | 47,567 |
| 2025-02-04 | 53.900 | 54.300 | 53.600 | 54.200 | 36.452 | 42,036 |
| 2025-02-03 | 55.500 | 56.100 | 54.000 | 54.800 | 36.856 | 54,224 |
| 2025-01-22 | 56.400 | 56.400 | 54.200 | 56.000 | 37.663 | 20,078 |
| 2025-01-21 | 57.200 | 57.200 | 55.400 | 55.900 | 37.596 | 30,386 |
| 2025-01-20 | 54.200 | 58.800 | 54.000 | 57.200 | 38.470 | 109,353 |
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.