Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	41.250	42.400	41.250	42.300	42.300	537,000
2022-08-15	41.200	41.500	41.150	41.300	41.300	295,000
2022-08-12	40.850	41.150	40.850	41.150	41.150	269,000
2022-08-11	40.900	41.200	40.550	40.850	40.850	420,000
2022-08-10	40.200	40.700	40.200	40.400	40.400	172,000
2022-08-09	40.350	40.400	40.050	40.300	40.300	153,000
2022-08-08	39.600	40.400	39.350	40.350	40.350	246,000
2022-08-05	39.200	39.650	39.100	39.650	39.650	230,000
2022-08-04	39.950	39.950	39.000	39.350	39.350	546,000
2022-08-03	40.050	40.100	39.750	39.950	39.950	448,000
2022-08-02	40.600	40.650	40.000	40.100	40.100	562,000
2022-08-01	40.500	40.850	40.300	40.650	40.650	199,000
2022-07-29	40.500	40.500	40.150	40.300	40.300	176,000
2022-07-28	40.400	40.500	40.200	40.300	40.300	247,000
2022-07-27	41.100	41.150	40.800	41.100	39.900	409,000
2022-07-26	41.550	41.550	41.050	41.100	39.900	375,000
2022-07-25	41.400	41.450	41.050	41.400	40.191	167,000
2022-07-22	40.850	41.300	40.750	41.100	39.900	303,089
2022-07-21	41.550	41.550	40.550	40.700	39.512	1,207,490
2022-07-20	42.000	42.000	41.500	41.550	40.337	296,036
2022-07-19	41.450	41.700	41.450	41.550	40.337	302,221
2022-07-18	41.300	41.700	41.150	41.450	40.240	450,290
2022-07-15	41.450	41.450	40.900	41.050	39.852	461,896
2022-07-14	41.250	41.550	41.100	41.500	40.288	187,431
2022-07-13	41.800	41.800	41.100	41.250	40.046	392,672
2022-07-12	41.850	41.850	41.000	41.100	39.900	551,594
2022-07-11	41.850	42.250	41.300	42.100	40.871	552,128
2022-07-08	41.950	41.950	41.350	41.350	40.143	438,205
2022-07-07	41.550	41.750	41.100	41.350	40.143	414,722
2022-07-06	41.800	41.850	41.350	41.600	40.385	250,217
2022-07-05	41.950	42.200	41.300	41.800	40.580	353,772
2022-07-04	41.050	41.900	41.050	41.450	40.240	270,285
2022-07-01	42.650	42.700	41.050	41.050	39.852	934,201
2022-06-30	43.100	43.350	42.550	42.650	41.405	292,631
2022-06-29	42.500	43.450	42.500	43.450	42.181	233,631
2022-06-28	43.450	43.550	42.800	42.900	41.647	277,294
2022-06-27	43.000	43.600	42.750	43.550	42.279	343,953
2022-06-24	42.850	43.300	42.600	42.650	41.405	417,622
2022-06-23	42.600	42.850	42.250	42.550	41.308	294,057
2022-06-22	42.700	43.100	42.350	42.500	41.259	649,698
2022-06-21	42.200	42.750	41.500	42.650	41.405	1,388,475
2022-06-20	44.500	44.500	42.250	42.250	41.016	2,270,932
2022-06-17	44.700	45.200	44.350	44.600	43.298	613,334
2022-06-16	46.000	46.150	45.050	45.050	43.735	574,304
2022-06-15	45.450	45.800	45.300	45.500	44.172	397,925
2022-06-14	46.300	46.300	44.650	45.300	43.977	1,160,636
2022-06-13	47.550	47.600	46.500	46.600	45.239	667,232
2022-06-10	47.450	48.300	47.350	47.650	46.259	1,498,877
2022-06-09	47.250	47.400	47.050	47.350	45.968	614,503
2022-06-08	47.150	47.200	46.700	47.000	45.628	478,532
2022-06-07	47.300	47.300	46.800	47.050	45.676	291,291
2022-06-06	46.850	47.250	46.600	47.100	45.725	809,481
2022-06-02	47.250	47.250	46.300	46.400	45.045	1,178,335
2022-06-01	47.250	47.450	46.500	46.950	45.579	1,376,108
2022-05-31	47.400	47.400	46.500	47.250	45.870	995,253
2022-05-30	47.800	48.450	46.950	47.300	45.919	2,296,731
2022-05-27	46.900	48.300	46.350	47.800	46.404	2,210,777
2022-05-26	46.500	46.500	45.750	45.800	44.463	786,481
2022-05-25	45.400	45.750	45.050	45.600	44.269	646,186
2022-05-24	46.350	46.350	44.950	44.950	43.638	886,205

← NewerPage 18 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.