Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	44.250	45.500	44.250	45.500	45.500	2,334,000
2024-05-09	43.100	43.750	42.850	43.500	43.500	428,000
2024-05-08	43.450	43.450	42.850	42.900	42.900	252,000
2024-05-07	44.450	44.450	43.050	43.400	43.400	532,000
2024-05-06	45.000	45.150	44.200	44.350	44.350	558,000
2024-05-03	45.000	45.750	44.800	44.850	44.850	527,000
2024-05-02	44.000	45.400	43.800	44.850	44.850	1,355,000
2024-04-30	43.750	44.450	43.450	44.050	44.050	741,000
2024-04-29	42.850	43.900	42.850	43.850	43.850	1,471,000
2024-04-26	43.400	43.400	42.500	42.600	42.600	404,000
2024-04-25	42.000	43.700	42.000	42.900	42.900	1,556,000
2024-04-24	42.100	42.350	41.850	41.900	41.900	397,000
2024-04-23	42.050	42.150	41.750	42.050	42.050	350,000
2024-04-22	41.800	42.150	41.650	42.000	42.000	716,000
2024-04-19	41.450	42.000	41.400	41.800	41.800	732,000
2024-04-18	40.800	42.350	40.700	41.700	41.700	740,000
2024-04-17	40.100	41.150	40.050	41.000	41.000	1,011,000
2024-04-16	39.900	40.100	39.700	40.100	40.100	496,000
2024-04-15	39.350	40.450	39.350	40.250	40.250	552,000
2024-04-12	39.100	39.900	38.550	39.850	39.850	1,482,000
2024-04-11	40.450	40.450	39.800	40.150	40.150	489,000
2024-04-10	40.500	40.700	40.400	40.450	40.450	175,000
2024-04-09	40.450	40.650	40.350	40.500	40.500	179,000
2024-04-08	41.200	41.300	40.350	40.450	40.450	423,000
2024-04-03	41.400	42.000	40.900	41.200	41.200	516,000
2024-04-02	40.800	40.950	40.500	40.800	40.800	183,000
2024-04-01	40.950	41.400	40.800	40.800	40.800	247,000
2024-03-29	40.400	40.900	40.400	40.850	40.850	105,000
2024-03-28	40.900	41.000	40.350	40.400	40.400	219,000
2024-03-27	40.300	41.000	40.250	41.000	41.000	248,000
2024-03-26	40.450	40.450	40.450	40.450	40.450	399,922
2024-03-25	41.000	41.000	40.450	40.450	40.450	430,000
2024-03-22	41.250	41.300	40.900	40.900	40.900	271,000
2024-03-21	41.050	41.450	41.050	41.250	41.250	270,000
2024-03-20	40.900	40.900	40.900	40.900	40.900	162,115
2024-03-19	41.300	41.500	40.750	40.900	40.900	529,000
2024-03-18	41.850	41.850	41.850	41.850	41.850	598,227
2024-03-15	42.250	42.450	41.750	41.850	41.850	343,000
2024-03-14	42.500	42.500	41.900	42.050	42.050	319,000
2024-03-13	42.300	42.300	41.700	42.150	42.150	661,000
2024-03-12	42.900	43.100	41.700	42.350	42.350	962,000
2024-03-11	43.100	43.600	42.550	42.900	42.900	1,365,000
2024-03-08	40.500	43.900	40.500	43.100	43.100	3,309,000
2024-03-07	39.600	40.500	39.350	40.250	40.250	1,007,000
2024-03-06	39.150	39.700	39.000	39.500	39.500	327,000
2024-03-05	39.200	39.200	38.950	39.050	39.050	277,000
2024-03-04	39.150	39.300	39.150	39.150	39.150	241,000
2024-03-01	39.300	39.350	39.100	39.150	39.150	184,000
2024-02-29	39.200	39.550	39.100	39.250	39.250	332,000
2024-02-27	39.300	39.600	39.150	39.200	39.200	250,000
2024-02-26	39.350	39.400	39.250	39.300	39.300	223,000
2024-02-23	39.300	39.400	39.150	39.300	39.300	152,000
2024-02-22	39.500	39.500	39.200	39.300	39.300	146,000
2024-02-21	39.600	39.600	39.400	39.400	39.400	251,000
2024-02-20	39.750	39.850	39.650	39.700	39.700	152,000
2024-02-19	39.750	39.950	39.550	39.750	39.750	249,000
2024-02-16	39.250	39.900	39.250	39.700	39.700	446,000
2024-02-15	38.800	39.250	38.800	39.100	39.100	282,000
2024-02-05	38.650	38.700	38.500	38.700	38.700	171,000
2024-02-02	38.700	38.800	38.600	38.600	38.600	194,000

← NewerPage 11 of 21 · 1,225 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.