Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	49.600	49.600	45.700	45.900	45.900	2,126,000
2024-08-02	51.500	51.900	50.500	50.600	50.600	692,000
2024-08-01	51.200	53.200	51.200	52.800	52.800	432,000
2024-07-31	51.100	52.100	51.000	51.000	51.000	415,000
2024-07-30	51.600	51.800	50.600	51.500	51.500	690,000
2024-07-29	54.600	54.700	51.500	51.700	51.700	974,000
2024-07-26	54.700	54.700	53.400	53.700	53.700	910,000
2024-07-25	55.200	55.200	55.200	55.200	55.200	0
2024-07-24	55.200	55.200	55.200	55.200	55.200	0
2024-07-23	54.800	55.300	54.000	55.200	55.200	741,000
2024-07-22	56.200	56.200	54.000	54.500	54.500	1,346,000
2024-07-19	57.500	57.900	55.700	55.800	55.800	2,164,000
2024-07-18	55.500	57.500	54.900	56.500	56.500	2,267,000
2024-07-17	56.000	56.800	55.600	56.000	56.000	956,000
2024-07-16	55.900	57.000	55.200	55.400	55.400	1,801,000
2024-07-15	53.300	56.300	53.300	54.400	54.400	1,664,000
2024-07-12	52.500	53.400	52.500	52.800	52.800	458,000
2024-07-11	53.000	53.700	51.200	53.100	53.100	1,622,000
2024-07-10	55.600	55.600	54.500	54.500	54.500	932,000
2024-07-09	55.500	57.000	55.000	55.500	55.500	994,000
2024-07-08	56.900	57.000	54.900	55.500	55.500	1,260,000
2024-07-05	56.900	57.800	56.100	56.900	56.900	2,614,000
2024-07-04	53.300	57.800	53.000	57.400	57.400	4,440,000
2024-07-03	52.500	52.800	52.400	52.600	52.600	271,000
2024-07-02	52.700	53.000	52.000	52.200	52.200	546,000
2024-07-01	52.000	53.300	52.000	52.700	52.700	663,000
2024-06-28	52.600	53.600	51.700	51.800	51.800	1,812,000
2024-06-27	56.400	56.400	52.500	52.500	52.500	3,454,000
2024-06-26	57.600	57.600	56.300	56.400	56.400	1,596,000
2024-06-25	57.700	57.900	56.000	57.600	57.600	2,461,000
2024-06-24	57.800	58.400	57.100	58.000	58.000	4,370,000
2024-06-21	56.000	58.200	55.500	56.500	56.500	4,221,000
2024-06-20	53.500	57.300	52.500	56.000	56.000	7,755,000
2024-06-19	49.800	53.900	49.800	53.500	53.500	6,547,000
2024-06-18	46.950	49.300	46.950	49.050	49.050	1,122,000
2024-06-17	47.000	47.250	46.950	46.950	46.950	278,000
2024-06-14	46.450	47.250	46.450	47.150	47.150	278,000
2024-06-13	46.400	46.650	46.000	46.350	46.350	486,000
2024-06-12	47.700	47.700	46.300	46.400	46.400	881,000
2024-06-11	48.150	48.150	47.350	47.450	47.450	445,000
2024-06-07	47.600	48.100	47.450	47.800	47.800	464,000
2024-06-06	47.500	47.900	47.500	47.550	47.550	473,000
2024-06-05	46.900	47.700	46.700	47.600	47.600	518,000
2024-06-04	47.400	47.400	46.600	46.800	46.800	582,000
2024-06-03	47.850	47.850	47.100	47.200	47.200	375,000
2024-05-31	47.300	47.600	47.000	47.600	47.600	849,000
2024-05-30	46.450	47.200	46.400	47.000	47.000	478,000
2024-05-29	46.650	46.650	46.150	46.350	46.350	407,000
2024-05-28	47.200	47.250	46.600	46.650	46.650	527,000
2024-05-27	47.000	47.350	46.500	47.300	47.300	808,000
2024-05-24	46.250	46.800	45.850	46.350	46.350	350,000
2024-05-23	46.600	46.600	45.800	45.800	45.800	574,000
2024-05-22	45.750	46.650	45.400	46.650	46.650	518,000
2024-05-21	46.050	46.100	45.000	45.750	45.750	460,000
2024-05-20	45.650	46.000	45.300	45.650	45.650	286,000
2024-05-17	45.500	46.000	45.500	45.650	45.650	399,000
2024-05-16	46.500	46.700	45.750	45.800	45.800	535,000
2024-05-15	46.750	47.200	46.200	46.500	46.500	1,126,000
2024-05-14	45.450	46.900	45.350	46.750	46.750	1,272,000
2024-05-13	45.400	45.600	44.900	45.450	45.450	681,000

← NewerPage 10 of 21 · 1,222 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.