Lianyou Metals Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	54.200	58.800	54.000	57.200	38.470	109,353
2025-01-17	54.000	54.400	52.400	54.200	36.452	17,579
2025-01-16	52.800	54.700	52.200	54.000	36.318	43,850
2025-01-15	54.000	54.000	53.500	53.500	35.982	1,311
2025-01-14	52.000	54.600	52.000	53.700	36.116	24,148
2025-01-13	53.500	53.600	52.700	53.600	36.049	23,475
2025-01-10	55.200	55.200	53.300	54.200	36.452	26,609
2025-01-09	55.000	55.400	54.000	55.400	37.259	1,296
2025-01-08	55.200	55.400	53.900	54.100	36.385	37,370
2025-01-07	54.600	56.000	54.000	55.400	37.259	22,254
2025-01-06	55.200	55.900	54.000	55.700	37.461	34,551
2025-01-03	55.000	55.200	53.400	55.200	37.125	18,065
2025-01-02	54.000	55.200	53.800	55.000	36.990	12,465
2024-12-31	54.000	55.000	53.500	53.500	35.982	14,145
2024-12-30	55.000	56.100	54.000	56.000	37.663	13,302
2024-12-27	55.800	55.800	54.500	55.000	36.990	21,167
2024-12-26	55.800	55.900	54.800	54.800	36.856	8,610
2024-12-25	54.100	55.800	54.000	55.800	37.528	13,122
2024-12-24	56.000	56.100	55.000	55.000	36.990	35,033
2024-12-23	53.800	56.100	53.800	55.000	36.990	30,090
2024-12-20	55.200	55.700	53.500	53.500	35.982	16,080
2024-12-19	55.600	55.600	55.600	55.600	37.394	10
2024-12-18	55.700	55.700	55.700	55.700	37.461	5
2024-12-17	55.700	55.700	54.600	54.600	36.721	26,005
2024-12-16	54.000	56.000	54.000	55.600	37.394	5,252
2024-12-13	56.000	56.000	54.200	56.000	37.663	52,365
2024-12-12	54.800	56.200	54.800	56.000	37.663	6,116
2024-12-11	55.200	55.300	53.500	54.400	36.587	48,533
2024-12-10	56.200	56.200	55.300	55.500	37.327	24,360
2024-12-09	55.700	56.200	55.300	56.100	37.730	17,321
2024-12-06	56.500	56.500	54.800	55.400	37.259	43,885
2024-12-05	56.600	56.600	54.300	54.600	36.721	74,837
2024-12-04	56.400	56.600	55.800	56.000	37.663	23,553
2024-12-03	56.300	56.300	54.700	55.300	37.192	27,334
2024-12-02	56.100	56.400	54.000	55.500	37.327	89,456
2024-11-29	56.100	56.100	56.100	56.100	37.730	105
2024-11-28	56.000	56.500	55.000	56.200	37.798	24,321
2024-11-27	56.200	56.200	54.500	55.900	37.596	23,392
2024-11-26	56.400	56.400	55.000	56.300	37.865	4,725
2024-11-25	57.100	57.100	55.800	56.000	37.663	41,560
2024-11-22	57.400	59.100	56.800	57.000	38.335	84,751
2024-11-21	58.100	58.700	57.000	57.000	38.335	33,775
2024-11-20	57.500	58.200	57.000	58.000	39.008	46,038
2024-11-19	58.200	58.200	55.000	56.200	37.798	84,743
2024-11-18	54.700	61.300	54.700	58.200	39.142	522,494
2024-11-15	54.200	54.200	53.100	54.000	36.318	22,703
2024-11-14	53.800	55.000	53.800	53.900	36.251	18,120
2024-11-13	54.800	55.900	54.100	54.500	36.654	76,982
2024-11-12	51.800	60.000	51.800	55.300	37.192	208,030
2024-11-11	50.000	51.500	49.600	51.500	34.636	12,336
2024-11-08	50.100	50.100	50.100	50.100	33.695	15
2024-11-07	48.800	50.200	48.800	50.100	33.695	6,121
2024-11-06	52.200	52.600	47.500	50.000	33.628	41,122
2024-11-05	52.200	52.200	50.000	52.200	35.107	216
2024-11-04	51.200	51.700	49.800	51.700	34.771	21,511
2024-11-01	51.700	52.000	49.600	51.600	34.704	18,470
2024-10-30	50.100	52.300	49.950	51.700	34.771	11,020
2024-10-29	49.400	51.600	49.000	49.300	33.157	30,612
2024-10-28	53.700	55.000	51.300	51.500	34.636	70,080
2024-10-25	49.200	54.700	49.000	53.700	36.116	98,151

← NewerPage 8 of 16 · 943 trading daysOlder →

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.