Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	37.050	37.600	37.000	37.200	37.200	95,000
2022-11-09	37.450	37.450	37.100	37.200	37.200	55,000
2022-11-08	37.300	37.750	37.100	37.100	37.100	187,000
2022-11-07	36.050	37.300	36.050	37.250	37.250	215,000
2022-11-04	35.850	36.100	35.800	36.000	36.000	58,000
2022-11-03	35.750	36.300	35.650	36.000	36.000	85,000
2022-11-02	35.800	36.100	35.600	35.900	35.900	67,000
2022-11-01	35.250	36.000	35.250	35.900	35.900	176,000
2022-10-31	35.500	35.500	35.150	35.300	35.300	151,000
2022-10-28	35.350	35.350	35.150	35.200	35.200	110,000
2022-10-27	35.300	35.450	35.150	35.350	35.350	213,000
2022-10-26	35.800	35.800	35.000	35.250	35.250	254,000
2022-10-25	36.200	36.300	35.650	35.800	35.800	273,000
2022-10-24	36.700	36.700	36.300	36.300	36.300	140,000
2022-10-21	36.500	36.800	36.300	36.500	36.500	278,000
2022-10-20	36.350	36.500	36.300	36.500	36.500	93,000
2022-10-19	36.600	36.900	36.600	36.700	36.700	128,000
2022-10-18	36.400	36.550	36.150	36.500	36.500	146,000
2022-10-17	36.300	36.300	35.700	36.050	36.050	238,000
2022-10-14	36.700	36.700	36.450	36.450	36.450	212,000
2022-10-13	37.350	37.400	36.200	36.250	36.250	496,000
2022-10-12	37.700	37.700	37.300	37.400	37.400	212,000
2022-10-11	38.150	38.150	37.550	37.750	37.750	146,000
2022-10-07	38.250	38.600	38.250	38.250	38.250	121,000
2022-10-06	38.150	38.450	38.100	38.450	38.450	140,000
2022-10-05	38.550	38.600	38.200	38.300	38.300	121,000
2022-10-04	38.500	38.600	38.150	38.350	38.350	146,000
2022-10-03	37.850	38.400	37.850	38.150	38.150	135,000
2022-09-30	37.700	38.350	37.550	38.150	38.150	174,000
2022-09-29	37.800	38.300	37.800	38.150	38.150	174,000
2022-09-28	38.800	39.000	37.550	37.600	37.600	484,000
2022-09-27	39.000	39.000	38.500	38.800	38.800	123,000
2022-09-26	39.800	39.800	38.650	38.700	38.700	468,000
2022-09-23	40.100	40.300	39.900	39.900	39.900	335,000
2022-09-22	40.200	40.500	40.050	40.300	40.300	172,000
2022-09-21	40.350	40.450	40.300	40.400	40.400	167,000
2022-09-20	40.450	40.550	40.400	40.450	40.450	101,000
2022-09-19	40.750	40.750	40.400	40.450	40.450	225,000
2022-09-16	40.700	40.850	40.650	40.700	40.700	114,000
2022-09-15	41.200	41.200	40.800	40.800	40.800	104,000
2022-09-14	40.550	41.150	40.550	40.850	40.850	125,000
2022-09-13	40.850	41.250	40.850	41.200	41.200	95,000
2022-09-12	40.750	41.200	40.650	40.850	40.850	164,000
2022-09-08	40.650	41.000	40.650	40.850	40.850	158,000
2022-09-07	40.950	41.100	40.450	40.800	40.800	145,000
2022-09-06	41.200	41.350	40.850	40.950	40.950	386,000
2022-09-05	41.450	41.600	41.150	41.250	41.250	255,000
2022-09-02	41.450	41.600	41.250	41.300	41.300	141,000
2022-09-01	41.800	41.800	41.250	41.450	41.450	189,000
2022-08-31	41.550	42.000	41.550	41.800	41.800	192,000
2022-08-30	41.300	41.800	41.300	41.700	41.700	99,000
2022-08-29	41.100	41.500	41.050	41.300	41.300	193,000
2022-08-26	41.350	41.800	41.350	41.750	41.750	270,000
2022-08-25	41.400	41.650	41.150	41.350	41.350	181,000
2022-08-24	41.400	41.450	41.250	41.400	41.400	95,000
2022-08-23	41.600	41.600	41.250	41.400	41.400	154,000
2022-08-22	41.900	42.000	41.750	41.750	41.750	139,000
2022-08-19	41.800	42.200	41.750	41.950	41.950	225,000
2022-08-18	41.900	42.150	41.900	41.950	41.950	214,000
2022-08-17	42.350	42.350	41.950	42.250	42.250	223,000

← NewerPage 17 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.