Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.250	48.650	48.250	48.450	48.450	179,240
2026-10-15	48.050	48.250	47.850	48.000	48.000	235,099
2026-10-14	48.250	48.750	48.250	48.500	48.500	122,063
2026-10-13	48.300	48.300	47.900	48.300	48.300	189,000
2026-10-12	48.150	48.300	47.950	48.150	48.150	156,009
2026-10-08	48.300	48.300	47.800	48.150	48.150	267,003
2026-10-07	47.750	48.500	47.750	48.300	48.300	230,063
2026-10-06	48.200	48.200	47.800	47.850	47.850	269,000
2026-10-05	48.600	48.600	48.100	48.250	48.250	273,000
2026-10-02	48.550	48.950	48.400	48.700	48.700	169,000
2026-10-01	48.800	49.050	48.700	48.750	48.750	64,048
2026-09-30	48.800	48.850	48.400	48.850	48.850	190,062
2026-09-29	49.000	49.100	48.600	48.750	48.750	157,062
2026-09-24	49.150	49.150	48.750	48.850	48.850	76,002
2026-09-23	49.250	49.400	47.700	49.000	49.000	349,065
2026-09-22	49.150	49.400	48.800	48.900	48.900	187,000
2026-09-21	49.050	49.550	48.950	49.050	49.050	208,003
2026-09-18	50.100	50.100	48.900	48.900	48.900	302,077
2026-09-17	49.800	49.900	49.650	49.850	49.850	61,000
2026-09-16	49.900	49.950	49.500	49.900	49.900	114,049
2026-09-15	49.550	49.850	49.300	49.850	49.850	100,686
2026-09-14	49.550	49.800	49.400	49.550	49.550	110,000
2026-09-11	49.050	49.950	49.000	49.450	49.450	185,061
2026-09-10	48.950	49.650	48.700	49.400	49.400	132,300
2026-09-09	49.650	49.650	48.900	49.000	49.000	207,067
2026-09-08	49.600	49.600	49.200	49.400	49.400	180,061
2026-09-07	49.850	49.850	49.350	49.450	49.450	176,390
2026-09-04	49.800	50.200	49.750	50.000	50.000	150,000
2026-09-03	50.200	50.500	49.750	49.800	49.800	214,064
2026-09-02	50.200	50.500	49.950	50.200	50.200	155,060
2026-09-01	50.100	50.300	50.000	50.200	50.200	301,060
2026-08-31	51.300	51.500	50.200	50.500	50.500	285,060
2026-08-28	50.700	51.600	49.950	51.200	51.200	486,113
2026-08-27	50.600	50.800	50.100	50.600	50.600	201,061
2026-08-26	50.700	50.800	50.000	50.600	50.600	295,083
2026-08-25	50.100	50.600	50.000	50.600	50.600	127,156
2026-08-24	50.700	51.300	49.900	50.400	50.400	420,061
2026-08-21	50.200	50.500	50.100	50.500	50.500	228,131
2026-08-20	49.900	50.800	49.900	50.100	50.100	371,061
2026-08-19	49.000	50.000	49.000	49.900	49.900	311,061
2026-08-18	49.850	49.850	48.900	49.250	49.250	214,062
2026-08-17	50.900	50.900	49.500	49.850	49.850	433,161
2026-08-14	49.600	50.900	49.300	50.800	50.800	882,310
2026-08-13	49.350	50.000	49.050	49.500	49.500	376,078
2026-08-12	49.650	49.650	48.950	49.350	49.350	215,062
2026-08-11	49.850	50.100	49.200	49.650	49.650	184,111
2026-08-10	48.300	50.500	48.300	49.850	49.850	891,061
2026-08-07	47.250	47.600	47.200	47.300	47.300	148,459
2026-08-06	47.500	47.500	47.050	47.250	47.250	178,000
2026-08-05	47.550	48.000	47.450	47.500	47.500	225,000
2026-08-04	47.200	47.450	47.150	47.450	47.450	77,025
2026-08-03	47.400	47.500	47.000	47.100	47.100	148,008
2026-07-31	47.600	48.300	47.200	47.400	47.400	217,000
2026-07-30	46.600	47.600	46.600	47.100	47.100	725,065
2026-07-29	47.400	47.400	46.100	46.600	46.600	606,000
2026-07-28	48.350	48.350	47.300	47.350	47.350	298,000
2026-07-27	48.400	48.700	48.100	48.350	48.350	189,020
2026-07-24	48.250	49.200	48.250	48.650	48.650	608,114
2026-07-23	48.500	48.800	48.250	48.600	48.600	238,000
2026-07-22	49.100	49.100	48.400	48.400	48.400	270,009

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	1.2000 TWD
2021-08-26	1.2000 TWD
2020-07-28	3.0000 TWD
2019-07-25	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.