Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	38.650	38.750	38.500	38.700	38.700	195,000
2024-01-31	38.550	38.800	38.550	38.650	38.650	204,000
2024-01-30	38.750	38.750	38.550	38.550	38.550	167,000
2024-01-29	38.850	38.900	38.700	38.800	38.800	109,000
2024-01-26	38.450	38.900	38.400	38.850	38.850	190,000
2024-01-25	38.700	38.700	38.450	38.450	38.450	172,000
2024-01-24	38.600	38.850	38.600	38.700	38.700	131,000
2024-01-23	38.600	38.700	38.500	38.600	38.600	135,000
2024-01-22	38.400	38.650	38.400	38.600	38.600	141,000
2024-01-19	38.250	38.450	38.100	38.350	38.350	159,000
2024-01-18	38.250	38.300	37.950	38.050	38.050	198,000
2024-01-17	38.200	38.450	38.200	38.250	38.250	197,000
2024-01-16	39.200	39.200	38.000	38.400	38.400	615,000
2024-01-15	39.450	39.450	39.100	39.200	39.200	173,100
2024-01-12	39.750	39.750	39.050	39.350	39.350	281,000
2024-01-11	39.600	39.800	39.350	39.750	39.750	269,000
2024-01-10	39.300	39.500	39.200	39.350	39.350	265,000
2024-01-09	39.800	39.850	39.350	39.400	39.400	340,000
2024-01-08	39.650	39.800	39.550	39.650	39.650	184,000
2024-01-05	39.400	39.900	39.300	39.550	39.550	373,000
2024-01-04	39.700	39.850	39.350	39.400	39.400	411,000
2024-01-03	40.100	40.300	39.850	39.900	39.900	361,000
2024-01-02	40.500	40.600	40.000	40.100	40.100	668,000
2023-12-29	39.900	40.450	39.900	40.200	40.200	556,000
2023-12-28	39.550	40.150	39.550	39.900	39.900	1,108,000
2023-12-27	39.000	39.300	38.950	39.300	39.300	443,000
2023-12-26	38.700	38.950	38.650	38.950	38.950	257,000
2023-12-25	38.500	38.750	38.500	38.700	38.700	161,000
2023-12-22	38.600	38.650	38.500	38.500	38.500	62,000
2023-12-21	38.550	38.650	38.450	38.600	38.600	105,000
2023-12-20	38.500	38.700	38.500	38.650	38.650	225,000
2023-12-19	38.550	38.550	38.350	38.500	38.500	118,000
2023-12-18	38.350	38.750	38.300	38.550	38.550	252,000
2023-12-15	38.400	38.500	38.350	38.350	38.350	154,000
2023-12-14	38.200	38.400	38.200	38.400	38.400	104,000
2023-12-13	38.150	38.450	38.100	38.150	38.150	136,000
2023-12-12	38.200	38.400	38.100	38.100	38.100	209,000
2023-12-11	38.400	38.400	38.000	38.150	38.150	210,000
2023-12-08	38.300	38.900	38.150	38.150	38.150	274,000
2023-12-07	38.900	38.950	38.650	38.650	38.650	153,000
2023-12-06	38.750	39.000	38.750	38.750	38.750	228,000
2023-12-05	38.400	38.900	38.200	38.750	38.750	385,000
2023-12-04	38.100	38.450	38.000	38.450	38.450	235,000
2023-12-01	38.450	38.450	37.900	38.000	38.000	299,000
2023-11-30	38.000	38.450	37.850	38.450	38.450	344,000
2023-11-29	38.100	38.150	37.900	38.000	38.000	99,000
2023-11-28	38.000	38.150	37.900	38.150	38.150	90,000
2023-11-27	38.250	38.300	37.850	38.100	38.100	206,000
2023-11-24	38.300	38.300	37.950	38.050	38.050	89,000
2023-11-23	38.200	38.250	37.950	38.200	38.200	227,000
2023-11-22	37.900	38.200	37.900	38.200	38.200	203,000
2023-11-21	38.300	38.350	37.850	37.900	37.900	377,000
2023-11-20	37.650	38.950	37.650	38.150	38.150	620,000
2023-11-17	37.600	37.650	37.450	37.600	37.600	210,000
2023-11-16	37.500	37.700	37.300	37.550	37.550	323,000
2023-11-15	37.450	37.650	37.100	37.300	37.300	381,000
2023-11-14	36.850	37.700	36.800	37.400	37.400	502,000
2023-11-13	36.750	37.100	36.650	36.650	36.650	246,000
2023-11-10	36.700	36.950	36.400	36.750	36.750	244,000
2023-11-09	36.450	36.650	36.300	36.650	36.650	162,000

← NewerPage 12 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.