Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	38.050	38.200	37.800	38.050	38.050	240,000
2023-05-17	37.700	38.000	37.700	37.950	37.950	150,000
2023-05-16	38.150	38.400	37.800	37.900	37.900	255,000
2023-05-15	37.500	38.450	37.250	38.150	38.150	504,000
2023-05-12	37.100	37.200	37.000	37.100	37.100	145,000
2023-05-11	37.450	37.450	37.050	37.100	37.100	330,000
2023-05-10	37.500	37.600	37.450	37.500	37.500	110,000
2023-05-09	37.700	37.800	37.500	37.600	37.600	123,000
2023-05-08	37.800	37.850	37.600	37.700	37.700	129,000
2023-05-05	37.400	37.900	37.400	37.650	37.650	163,000
2023-05-04	37.400	37.550	37.250	37.400	37.400	108,000
2023-05-03	37.850	37.850	37.350	37.350	37.350	207,000
2023-05-02	37.550	37.850	37.550	37.700	37.700	187,000
2023-04-28	37.350	37.500	37.350	37.500	37.500	101,000
2023-04-27	37.600	37.600	37.200	37.400	37.400	65,000
2023-04-26	36.900	37.400	36.900	37.400	37.400	188,000
2023-04-25	37.100	37.450	37.000	37.000	37.000	460,000
2023-04-24	36.750	37.200	36.700	37.050	37.050	519,000
2023-04-21	38.100	38.250	37.750	37.750	37.750	462,000
2023-04-20	38.300	38.500	38.100	38.100	38.100	310,000
2023-04-19	38.250	38.500	38.200	38.250	38.250	282,000
2023-04-18	38.300	38.300	38.200	38.250	38.250	259,000
2023-04-17	38.350	38.500	38.200	38.250	38.250	287,000
2023-04-14	38.500	38.550	38.300	38.300	38.300	540,000
2023-04-13	38.550	38.700	38.450	38.450	38.450	463,000
2023-04-12	38.500	38.850	38.150	38.650	38.650	744,000
2023-04-11	39.050	39.300	39.050	39.050	39.050	158,000
2023-04-10	39.100	39.250	38.950	39.050	39.050	394,000
2023-04-07	39.000	39.250	39.000	39.050	39.050	134,000
2023-04-06	39.250	39.350	38.900	39.000	39.000	267,000
2023-03-31	39.250	39.650	39.150	39.250	39.250	182,000
2023-03-30	39.300	39.400	39.150	39.250	39.250	182,000
2023-03-29	39.550	39.800	39.000	39.300	39.300	262,000
2023-03-28	39.550	39.750	39.500	39.650	39.650	162,000
2023-03-27	39.700	39.850	39.450	39.500	39.500	130,000
2023-03-24	39.500	39.750	39.350	39.600	39.600	160,000
2023-03-23	39.550	39.600	39.350	39.350	39.350	188,000
2023-03-22	39.650	39.700	39.450	39.450	39.450	146,000
2023-03-21	39.450	39.850	39.300	39.450	39.450	101,000
2023-03-20	39.600	39.700	39.400	39.450	39.450	100,000
2023-03-17	39.400	39.650	39.350	39.400	39.400	139,000
2023-03-16	40.000	40.000	39.300	39.350	39.350	341,000
2023-03-15	40.250	40.600	40.000	40.050	40.050	407,000
2023-03-14	39.550	40.800	39.500	40.200	40.200	1,077,000
2023-03-13	39.200	39.800	38.700	39.600	39.600	535,000
2023-03-10	39.550	39.550	39.000	39.200	39.200	523,000
2023-03-09	39.400	40.500	39.300	39.350	39.350	1,713,000
2023-03-08	38.850	38.950	38.800	38.900	38.900	179,000
2023-03-07	38.750	38.950	38.700	38.850	38.850	202,000
2023-03-06	38.650	38.800	38.600	38.750	38.750	181,000
2023-03-03	38.450	38.700	38.450	38.600	38.600	195,000
2023-03-02	38.400	38.500	38.350	38.400	38.400	128,000
2023-03-01	38.400	38.550	38.300	38.350	38.350	165,000
2023-02-24	38.750	38.750	38.400	38.400	38.400	295,000
2023-02-23	38.500	39.250	38.500	38.700	38.700	264,000
2023-02-22	38.650	38.650	38.300	38.400	38.400	157,000
2023-02-21	38.600	38.700	38.550	38.650	38.650	151,000
2023-02-20	38.700	38.750	38.200	38.600	38.600	383,000
2023-02-17	38.500	39.100	38.400	38.550	38.550	305,000
2023-02-16	38.300	38.400	38.200	38.350	38.350	208,000

← NewerPage 15 of 21 · 1,226 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.