Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	36.250	36.350	35.800	35.850	35.850	395,000
2023-08-11	36.350	36.500	36.200	36.200	36.200	225,000
2023-08-10	36.450	36.550	36.250	36.350	36.350	279,000
2023-08-09	36.450	36.500	36.350	36.350	36.350	155,000
2023-08-08	36.500	36.650	36.350	36.500	36.500	170,000
2023-08-07	36.500	36.700	36.400	36.500	36.500	171,000
2023-08-04	36.650	36.700	36.350	36.550	36.550	239,000
2023-08-03	36.650	36.650	36.650	36.650	36.650	0
2023-08-02	37.200	37.300	36.550	36.650	36.650	622,000
2023-08-01	37.450	37.500	37.100	37.300	37.300	338,000
2023-07-31	36.250	38.050	36.250	37.100	37.100	1,316,000
2023-07-28	36.300	36.300	36.050	36.150	36.150	337,000
2023-07-27	36.350	36.450	36.250	36.250	36.250	247,000
2023-07-26	36.500	36.600	36.250	36.300	36.300	256,000
2023-07-25	36.500	36.550	36.350	36.450	36.450	180,000
2023-07-24	36.550	36.550	36.400	36.400	36.400	122,000
2023-07-21	36.500	36.750	36.500	36.550	36.550	90,000
2023-07-20	36.700	36.800	36.500	36.550	36.550	148,000
2023-07-19	36.650	36.850	36.600	36.700	36.700	126,000
2023-07-18	36.600	36.700	36.450	36.650	36.650	204,000
2023-07-17	36.600	36.650	36.400	36.450	36.450	290,000
2023-07-14	36.700	36.850	36.500	36.550	36.550	344,000
2023-07-13	36.700	36.900	36.600	36.600	36.600	372,000
2023-07-12	36.800	36.900	36.700	36.700	36.700	165,000
2023-07-11	36.750	36.850	36.750	36.750	36.750	99,154
2023-07-10	36.500	36.950	36.500	36.850	36.850	125,000
2023-07-07	36.850	36.850	36.700	36.700	36.700	138,000
2023-07-06	37.050	37.050	36.800	36.800	36.800	183,000
2023-07-05	36.900	37.200	36.850	37.050	37.050	186,000
2023-07-04	36.800	37.050	36.750	36.850	36.850	230,000
2023-07-03	36.750	36.950	36.600	36.800	36.800	281,000
2023-06-30	36.600	36.800	36.600	36.700	36.700	250,000
2023-06-29	36.700	36.800	36.600	36.600	36.600	366,000
2023-06-28	37.050	37.100	36.650	36.700	36.700	587,000
2023-06-27	37.050	37.200	37.000	37.000	37.000	301,000
2023-06-26	37.300	37.300	37.050	37.050	37.050	396,000
2023-06-21	37.250	37.350	37.200	37.300	37.300	261,000
2023-06-20	37.350	37.350	37.200	37.250	37.250	208,000
2023-06-19	37.650	37.650	37.250	37.300	37.300	332,000
2023-06-16	37.500	37.850	37.400	37.650	37.650	486,000
2023-06-15	37.750	37.750	37.450	37.500	37.500	405,000
2023-06-14	37.850	37.900	37.750	37.750	37.750	413,000
2023-06-13	37.800	38.000	37.750	37.850	37.850	189,000
2023-06-12	37.750	37.850	37.650	37.750	37.750	227,000
2023-06-09	37.750	37.900	37.700	37.700	37.700	176,000
2023-06-08	37.700	38.050	37.600	37.750	37.750	231,000
2023-06-07	37.800	37.850	37.650	37.700	37.700	338,000
2023-06-06	38.000	38.100	37.650	37.900	37.900	306,000
2023-06-05	37.400	38.150	37.350	37.900	37.900	360,000
2023-06-02	37.450	37.500	37.350	37.400	37.400	250,000
2023-06-01	37.550	37.550	37.350	37.450	37.450	183,000
2023-05-31	37.450	37.600	37.450	37.500	37.500	236,000
2023-05-30	37.700	37.700	37.350	37.350	37.350	181,000
2023-05-29	37.900	37.900	37.450	37.550	37.550	180,000
2023-05-26	37.850	37.900	37.550	37.600	37.600	288,000
2023-05-25	38.250	38.250	37.850	37.850	37.850	164,000
2023-05-24	37.900	38.350	37.850	38.000	38.000	188,000
2023-05-23	37.900	38.000	37.800	37.900	37.900	155,000
2023-05-22	37.950	38.100	37.800	37.900	37.900	187,000
2023-05-19	38.000	38.100	37.900	37.950	37.950	281,000

← NewerPage 14 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.