Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	38.550	38.600	38.200	38.200	38.200	248,000
2023-02-14	38.250	38.850	38.250	38.300	38.300	196,000
2023-02-13	38.500	38.500	38.100	38.250	38.250	242,000
2023-02-10	38.850	38.850	38.450	38.550	38.550	196,000
2023-02-09	39.350	39.400	38.850	38.850	38.850	231,000
2023-02-08	39.750	39.750	39.350	39.350	39.350	365,000
2023-02-07	39.100	39.800	38.900	39.300	39.300	364,000
2023-02-06	39.150	39.700	38.950	39.050	39.050	393,000
2023-02-03	38.850	39.450	38.700	39.200	39.200	512,000
2023-02-02	38.550	38.800	38.300	38.600	38.600	273,000
2023-02-01	38.350	38.600	38.100	38.300	38.300	201,000
2023-01-31	37.500	38.300	37.500	38.100	38.100	325,000
2023-01-30	37.500	37.650	37.450	37.450	37.450	211,000
2023-01-17	37.400	37.500	37.350	37.400	37.400	138,000
2023-01-16	37.700	37.700	37.400	37.450	37.450	180,000
2023-01-13	37.450	37.600	37.400	37.450	37.450	159,000
2023-01-12	37.600	37.750	37.400	37.450	37.450	268,000
2023-01-11	37.500	37.850	37.500	37.650	37.650	196,000
2023-01-10	37.850	37.950	37.800	37.800	37.800	127,000
2023-01-09	38.000	38.150	37.850	37.900	37.900	216,000
2023-01-06	38.100	38.200	37.850	37.900	37.900	270,000
2023-01-05	38.400	38.500	38.250	38.300	38.300	148,000
2023-01-04	38.400	38.800	38.300	38.350	38.350	134,000
2023-01-03	39.100	39.600	38.400	38.400	38.400	303,000
2022-12-30	39.200	39.200	39.050	39.050	39.050	159,000
2022-12-29	39.250	39.500	38.950	39.200	39.200	234,000
2022-12-28	40.000	40.000	38.900	39.250	39.250	860,000
2022-12-27	39.750	40.300	39.100	39.300	39.300	697,000
2022-12-26	38.900	39.600	38.550	39.400	39.400	445,000
2022-12-23	38.750	40.150	38.250	38.300	38.300	1,128,000
2022-12-22	38.500	38.800	38.300	38.750	38.750	295,000
2022-12-21	37.900	38.400	37.550	38.400	38.400	327,000
2022-12-20	39.000	39.500	37.750	37.750	37.750	772,000
2022-12-19	40.200	40.800	39.000	39.000	39.000	1,799,000
2022-12-16	37.650	41.100	37.550	40.150	40.150	2,529,000
2022-12-15	37.100	37.900	37.100	37.650	37.650	316,000
2022-12-14	37.150	37.300	36.900	37.100	37.100	229,000
2022-12-13	37.100	37.200	36.950	37.050	37.050	227,000
2022-12-12	37.200	37.400	36.900	37.100	37.100	151,000
2022-12-09	37.300	37.550	37.200	37.500	37.500	162,000
2022-12-08	36.600	37.400	36.600	37.100	37.100	195,000
2022-12-07	36.950	37.150	36.700	36.800	36.800	110,000
2022-12-06	37.300	37.300	36.900	36.900	36.900	154,000
2022-12-05	37.700	37.700	37.150	37.300	37.300	265,000
2022-12-02	37.500	38.100	37.500	37.600	37.600	164,000
2022-12-01	37.800	37.800	37.300	37.500	37.500	211,000
2022-11-30	37.100	37.900	37.100	37.300	37.300	344,000
2022-11-29	36.800	37.150	36.800	37.100	37.100	108,000
2022-11-28	36.850	37.050	36.700	37.050	37.050	138,000
2022-11-25	36.850	37.350	36.800	36.850	36.850	117,000
2022-11-24	36.500	37.100	36.500	36.850	36.850	182,000
2022-11-23	36.400	36.800	36.250	36.450	36.450	219,000
2022-11-22	36.150	36.450	36.150	36.150	36.150	149,000
2022-11-21	36.350	36.500	36.100	36.150	36.150	111,000
2022-11-18	36.700	36.700	36.250	36.250	36.250	141,000
2022-11-17	36.300	36.800	36.250	36.350	36.350	214,000
2022-11-16	36.150	36.500	35.950	36.250	36.250	233,000
2022-11-15	37.000	37.000	36.100	36.300	36.300	427,000
2022-11-14	37.100	37.100	36.750	36.950	36.950	185,000
2022-11-11	37.700	37.800	37.000	37.100	37.100	144,000

← NewerPage 16 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.