Lianyou Metals Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,490.00 | 1,505.00 | 1,405.00 | 1,430.00 | 1,430.00 | 639,870 |
| 2026-10-15 | 1,505.00 | 1,530.00 | 1,430.00 | 1,455.00 | 1,455.00 | 892,370 |
| 2026-10-14 | 1,590.00 | 1,595.00 | 1,545.00 | 1,585.00 | 1,585.00 | 394,011 |
| 2026-10-13 | 1,615.00 | 1,625.00 | 1,515.00 | 1,545.00 | 1,545.00 | 759,546 |
| 2026-10-12 | 1,650.00 | 1,675.00 | 1,610.00 | 1,635.00 | 1,635.00 | 607,634 |
| 2026-10-08 | 1,810.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,700.00 | 748,481 |
| 2026-10-07 | 1,820.00 | 1,890.00 | 1,800.00 | 1,805.00 | 1,805.00 | 930,501 |
| 2026-10-06 | 1,835.00 | 1,865.00 | 1,780.00 | 1,790.00 | 1,790.00 | 510,475 |
| 2026-10-05 | 1,740.00 | 1,895.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1,152,503 |
| 2026-10-02 | 1,790.00 | 1,805.00 | 1,715.00 | 1,725.00 | 1,725.00 | 579,120 |
| 2026-10-01 | 1,730.00 | 1,820.00 | 1,705.00 | 1,780.00 | 1,780.00 | 485,885 |
| 2026-09-30 | 1,785.00 | 1,845.00 | 1,730.00 | 1,735.00 | 1,735.00 | 703,966 |
| 2026-09-29 | 1,790.00 | 1,835.00 | 1,730.00 | 1,730.00 | 1,730.00 | 490,403 |
| 2026-09-24 | 1,825.00 | 1,855.00 | 1,775.00 | 1,830.00 | 1,830.00 | 488,298 |
| 2026-09-23 | 1,905.00 | 1,905.00 | 1,825.00 | 1,825.00 | 1,825.00 | 445,592 |
| 2026-09-22 | 1,945.00 | 1,945.00 | 1,850.00 | 1,905.00 | 1,905.00 | 547,322 |
| 2026-09-21 | 1,945.00 | 1,965.00 | 1,890.00 | 1,890.00 | 1,890.00 | 631,766 |
| 2026-09-18 | 1,820.00 | 1,945.00 | 1,765.00 | 1,945.00 | 1,945.00 | 2,486,313 |
| 2026-09-17 | 1,715.00 | 1,810.00 | 1,705.00 | 1,770.00 | 1,770.00 | 810,799 |
| 2026-09-16 | 1,685.00 | 1,810.00 | 1,630.00 | 1,730.00 | 1,730.00 | 1,118,252 |
| 2026-09-15 | 1,695.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | 776,621 |
| 2026-09-14 | 1,920.00 | 1,920.00 | 1,780.00 | 1,780.00 | 1,780.00 | 856,919 |
| 2026-09-11 | 2,000.00 | 2,035.00 | 1,950.00 | 1,975.00 | 1,975.00 | 529,977 |
| 2026-09-10 | 2,110.00 | 2,115.00 | 1,940.00 | 2,035.00 | 2,035.00 | 938,085 |
| 2026-09-09 | 2,065.00 | 2,110.00 | 1,985.00 | 2,030.00 | 2,030.00 | 1,118,393 |
| 2026-09-08 | 2,000.00 | 2,170.00 | 2,000.00 | 2,065.00 | 2,065.00 | 2,226,727 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 277,845 |
| 2026-09-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 338,724 |
| 2026-09-03 | 1,540.00 | 1,670.00 | 1,540.00 | 1,655.00 | 1,655.00 | 1,044,840 |
| 2026-09-02 | 1,595.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | 385,808 |
| 2026-09-01 | 1,525.00 | 1,630.00 | 1,485.00 | 1,605.00 | 1,605.00 | 553,088 |
| 2026-08-31 | 1,460.00 | 1,535.00 | 1,450.00 | 1,505.00 | 1,505.00 | 400,758 |
| 2026-08-28 | 1,625.00 | 1,625.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1,024,827 |
| 2026-08-27 | 1,610.00 | 1,655.00 | 1,595.00 | 1,595.00 | 1,595.00 | 338,208 |
| 2026-08-26 | 1,615.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,610.00 | 441,931 |
| 2026-08-25 | 1,665.00 | 1,690.00 | 1,590.00 | 1,635.00 | 1,635.00 | 474,637 |
| 2026-08-24 | 1,770.00 | 1,820.00 | 1,660.00 | 1,710.00 | 1,710.00 | 841,450 |
| 2026-08-21 | 1,550.00 | 1,685.00 | 1,490.00 | 1,685.00 | 1,685.00 | 593,329 |
| 2026-08-20 | 1,670.00 | 1,690.00 | 1,515.00 | 1,535.00 | 1,535.00 | 655,817 |
| 2026-08-19 | 1,635.00 | 1,725.00 | 1,585.00 | 1,605.00 | 1,605.00 | 634,182 |
| 2026-08-18 | 1,925.00 | 1,945.00 | 1,740.00 | 1,740.00 | 1,740.00 | 702,390 |
| 2026-08-17 | 1,700.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,850.00 | 240,525 |
| 2026-08-14 | 1,795.00 | 1,870.00 | 1,730.00 | 1,750.00 | 1,750.00 | 230,739 |
| 2026-08-13 | 1,935.00 | 1,935.00 | 1,790.00 | 1,810.00 | 1,810.00 | 215,824 |
| 2026-08-12 | 1,870.00 | 1,895.00 | 1,790.00 | 1,895.00 | 1,895.00 | 199,367 |
| 2026-08-11 | 1,890.00 | 1,940.00 | 1,800.00 | 1,870.00 | 1,870.00 | 133,220 |
| 2026-08-10 | 2,035.00 | 2,035.00 | 1,860.00 | 1,950.00 | 1,950.00 | 912,205 |
| 2026-08-07 | 1,750.00 | 1,925.00 | 1,750.00 | 1,850.00 | 1,850.00 | 300,219 |
| 2026-08-06 | 1,565.00 | 1,750.00 | 1,565.00 | 1,750.00 | 1,750.00 | 244,037 |
| 2026-08-05 | 1,595.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 245,402 |
| 2026-08-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 242,114 |
| 2026-08-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 125,000 |
| 2026-07-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 72,101 |
| 2026-07-30 | 1,095.00 | 1,305.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,138,119 |
| 2026-07-29 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 123,714 |
| 2026-07-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 139,809 |
| 2026-07-27 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 131,862 |
| 2026-07-24 | 1,655.00 | 1,785.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1,309,252 |
| 2026-07-23 | 1,860.00 | 1,900.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,299,332 |
| 2026-07-22 | 1,805.00 | 1,960.00 | 1,765.00 | 1,835.00 | 1,835.00 | 1,331,860 |
Page 1 of 3 · 124 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.