Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	36.450	36.650	36.300	36.650	36.650	162,000
2023-11-08	36.000	36.850	36.000	36.500	36.500	304,000
2023-11-07	35.850	36.050	35.750	36.000	36.000	121,000
2023-11-06	35.850	36.100	35.850	35.850	35.850	122,000
2023-11-03	35.850	36.000	35.750	35.850	35.850	107,000
2023-11-02	35.600	36.000	35.600	35.950	35.950	148,000
2023-11-01	35.550	35.850	35.500	35.650	35.650	123,000
2023-10-31	35.550	35.900	35.550	35.600	35.600	103,000
2023-10-30	35.600	35.850	35.500	35.550	35.550	131,000
2023-10-27	35.600	35.800	35.500	35.600	35.600	51,000
2023-10-26	35.550	35.700	35.550	35.550	35.550	138,000
2023-10-25	35.650	35.950	35.600	35.700	35.700	86,000
2023-10-24	35.650	35.700	35.550	35.600	35.600	111,000
2023-10-23	35.500	35.650	35.450	35.650	35.650	135,000
2023-10-20	35.900	35.900	35.550	35.550	35.550	195,000
2023-10-19	35.950	35.950	35.800	35.800	35.800	195,000
2023-10-18	36.250	36.350	35.950	35.950	35.950	262,000
2023-10-17	36.650	36.650	36.250	36.250	36.250	176,000
2023-10-16	36.600	36.700	36.400	36.500	36.500	139,000
2023-10-13	36.600	36.700	36.550	36.600	36.600	181,000
2023-10-12	36.700	36.900	36.500	36.600	36.600	269,000
2023-10-11	36.650	36.800	36.450	36.600	36.600	71,000
2023-10-06	37.000	37.000	36.600	36.650	36.650	44,000
2023-10-05	36.650	36.800	36.300	36.600	36.600	109,000
2023-10-04	36.700	36.700	36.600	36.650	36.650	90,000
2023-10-03	36.750	36.800	36.600	36.700	36.700	72,000
2023-10-02	36.600	37.000	36.600	36.650	36.650	96,000
2023-09-28	36.600	36.700	36.550	36.550	36.550	110,000
2023-09-27	36.500	36.800	36.400	36.600	36.600	159,000
2023-09-26	36.700	36.700	36.500	36.500	36.500	63,000
2023-09-25	36.850	36.850	36.550	36.700	36.700	46,000
2023-09-22	36.500	36.700	36.400	36.550	36.550	137,000
2023-09-21	36.800	36.800	36.500	36.500	36.500	194,000
2023-09-20	37.050	37.050	36.800	36.800	36.800	56,000
2023-09-19	37.100	37.100	36.900	36.950	36.950	138,000
2023-09-18	36.600	37.150	36.600	36.950	36.950	253,000
2023-09-15	37.000	37.300	36.750	36.750	36.750	254,000
2023-09-14	37.100	37.250	37.000	37.000	37.000	123,000
2023-09-13	36.900	37.250	36.900	37.200	37.200	276,000
2023-09-12	36.700	36.950	36.500	36.900	36.900	166,000
2023-09-11	36.250	36.750	36.200	36.700	36.700	178,000
2023-09-08	36.300	36.450	36.100	36.400	36.400	102,000
2023-09-07	36.400	36.400	36.050	36.200	36.200	102,000
2023-09-06	36.250	36.400	36.050	36.400	36.400	114,000
2023-09-05	36.000	36.350	36.000	36.100	36.100	82,000
2023-09-04	35.950	36.350	35.950	36.200	36.200	165,000
2023-09-01	36.050	36.100	35.950	35.950	35.950	105,000
2023-08-31	36.000	36.100	35.900	35.950	35.950	109,000
2023-08-30	36.050	36.050	35.900	36.000	36.000	111,000
2023-08-29	35.950	36.150	35.900	36.000	36.000	45,000
2023-08-28	36.100	36.100	35.850	35.900	35.900	103,000
2023-08-25	35.750	36.150	35.750	36.000	36.000	121,000
2023-08-24	35.850	36.100	35.800	35.850	35.850	139,000
2023-08-23	35.850	35.850	35.750	35.750	35.750	111,000
2023-08-22	36.300	36.300	35.750	35.800	35.800	97,000
2023-08-21	36.000	36.000	35.700	35.700	35.700	123,000
2023-08-18	36.100	36.100	35.800	35.850	35.850	73,000
2023-08-17	35.850	35.950	35.750	35.900	35.900	197,000
2023-08-16	35.900	36.000	35.800	35.950	35.950	109,000
2023-08-15	36.050	36.050	35.850	35.900	35.900	121,000

← NewerPage 13 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.