Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 49.050 | 49.200 | 48.000 | 49.150 | 33.056 | 19,286 |
| 2024-10-23 | 49.600 | 49.600 | 48.000 | 49.000 | 32.955 | 16,891 |
| 2024-10-22 | 48.950 | 49.650 | 47.050 | 49.650 | 33.392 | 64,540 |
| 2024-10-21 | 50.000 | 50.000 | 47.850 | 48.650 | 32.720 | 17,352 |
| 2024-10-18 | 50.100 | 50.100 | 48.500 | 49.900 | 33.560 | 3,717 |
| 2024-10-17 | 50.000 | 50.200 | 48.450 | 50.000 | 33.628 | 6,548 |
| 2024-10-16 | 49.200 | 50.000 | 48.450 | 50.000 | 33.628 | 14,806 |
| 2024-10-15 | 48.550 | 49.600 | 48.100 | 49.000 | 32.955 | 13,767 |
| 2024-10-14 | 48.800 | 49.000 | 46.450 | 48.550 | 32.652 | 61,319 |
| 2024-10-11 | 53.500 | 53.900 | 48.800 | 49.650 | 33.392 | 245,290 |
| 2024-10-09 | 53.600 | 55.100 | 53.500 | 53.500 | 35.982 | 9,264 |
| 2024-10-08 | 55.400 | 55.400 | 54.200 | 54.600 | 36.721 | 9,918 |
| 2024-10-07 | 56.200 | 56.400 | 55.500 | 55.800 | 37.528 | 25,830 |
| 2024-10-04 | 56.800 | 56.800 | 56.000 | 56.000 | 37.663 | 14,036 |
| 2024-10-01 | 56.900 | 56.900 | 55.400 | 55.600 | 37.394 | 14,244 |
| 2024-09-30 | 57.000 | 57.000 | 56.500 | 56.500 | 37.999 | 1,322 |
| 2024-09-27 | 58.900 | 58.900 | 55.100 | 56.900 | 38.268 | 74,051 |
| 2024-09-26 | 58.300 | 59.000 | 56.700 | 57.200 | 38.470 | 55,997 |
| 2024-09-25 | 58.700 | 59.500 | 57.600 | 58.300 | 39.210 | 46,107 |
| 2024-09-24 | 58.400 | 59.100 | 57.100 | 58.000 | 39.008 | 64,370 |
| 2024-09-23 | 57.700 | 59.200 | 57.100 | 58.500 | 39.344 | 52,785 |
| 2024-09-20 | 57.700 | 59.500 | 56.500 | 57.700 | 38.806 | 59,436 |
| 2024-09-19 | 57.800 | 59.100 | 57.800 | 58.400 | 39.277 | 32,370 |
| 2024-09-18 | 59.700 | 59.700 | 57.800 | 58.300 | 39.210 | 35,102 |
| 2024-09-16 | 59.900 | 59.900 | 57.900 | 57.900 | 38.941 | 3,276 |
| 2024-09-13 | 58.600 | 59.200 | 58.100 | 58.800 | 39.546 | 14,508 |
| 2024-09-12 | 59.200 | 59.900 | 58.400 | 59.200 | 39.815 | 22,190 |
| 2024-09-11 | 59.600 | 59.800 | 58.700 | 59.200 | 39.815 | 45,364 |
| 2024-09-10 | 58.500 | 60.500 | 58.500 | 59.100 | 39.748 | 33,221 |
| 2024-09-09 | 58.000 | 60.600 | 55.000 | 57.900 | 38.941 | 693,727 |
| 2024-09-06 | 58.100 | 59.200 | 57.900 | 58.500 | 39.344 | 12,039 |
| 2024-09-05 | 58.100 | 59.900 | 58.000 | 58.100 | 39.075 | 26,371 |
| 2024-09-04 | 58.000 | 58.100 | 56.800 | 58.000 | 39.008 | 41,766 |
| 2024-09-03 | 59.000 | 59.100 | 58.000 | 59.100 | 39.748 | 5,841 |
| 2024-09-02 | 59.000 | 59.300 | 58.100 | 58.300 | 39.210 | 14,270 |
| 2024-08-30 | 59.100 | 59.900 | 58.500 | 59.900 | 40.286 | 10,351 |
| 2024-08-29 | 58.200 | 59.500 | 58.200 | 59.300 | 39.882 | 4,940 |
| 2024-08-28 | 60.000 | 60.200 | 59.000 | 59.400 | 39.950 | 3,131 |
| 2024-08-27 | 60.100 | 60.100 | 60.000 | 60.000 | 40.353 | 408 |
| 2024-08-26 | 60.200 | 60.200 | 60.000 | 60.000 | 40.353 | 22,910 |
| 2024-08-23 | 59.600 | 60.500 | 59.600 | 59.900 | 40.286 | 7,525 |
| 2024-08-22 | 60.100 | 60.800 | 59.400 | 59.800 | 40.219 | 22,450 |
| 2024-08-21 | 63.200 | 63.200 | 61.000 | 61.800 | 41.564 | 17,010 |
| 2024-08-20 | 63.900 | 63.900 | 62.000 | 63.200 | 42.505 | 225 |
| 2024-08-19 | 62.900 | 63.000 | 62.000 | 62.000 | 41.698 | 29,160 |
| 2024-08-16 | 63.300 | 63.700 | 62.000 | 62.000 | 41.698 | 15,077 |
| 2024-08-15 | 61.100 | 63.700 | 61.100 | 63.000 | 42.371 | 31,210 |
| 2024-08-14 | 61.500 | 62.400 | 61.200 | 62.200 | 41.833 | 21,549 |
| 2024-08-13 | 60.800 | 61.400 | 60.400 | 60.600 | 40.757 | 37,200 |
| 2024-08-12 | 61.800 | 61.800 | 60.300 | 60.500 | 40.689 | 25,030 |
| 2024-08-09 | 60.400 | 62.000 | 60.100 | 61.800 | 41.564 | 16,205 |
| 2024-08-08 | 57.600 | 62.600 | 57.300 | 61.900 | 41.631 | 49,821 |
| 2024-08-07 | 56.900 | 58.000 | 55.400 | 58.000 | 39.008 | 12,379 |
| 2024-08-06 | 59.900 | 59.900 | 55.000 | 56.300 | 37.865 | 24,306 |
| 2024-08-05 | 61.800 | 61.800 | 58.500 | 60.000 | 40.353 | 35,956 |
| 2024-08-02 | 62.800 | 63.000 | 62.100 | 62.500 | 42.035 | 18,510 |
| 2024-08-01 | 65.000 | 65.000 | 62.400 | 64.700 | 43.514 | 19,412 |
| 2024-07-31 | 64.800 | 64.800 | 64.000 | 64.000 | 43.043 | 2,034 |
| 2024-07-30 | 64.000 | 65.000 | 64.000 | 64.000 | 43.043 | 7,081 |
| 2024-07-29 | 65.300 | 65.300 | 62.800 | 63.000 | 42.371 | 7,020 |
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.