Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	45.100	46.700	45.000	46.350	44.997	1,459,390
2022-05-20	44.900	45.100	44.500	44.900	43.589	641,099
2022-05-19	45.350	46.100	44.400	44.500	43.201	1,593,485
2022-05-18	45.800	45.950	45.100	45.550	44.220	798,320
2022-05-17	45.100	45.500	44.700	45.450	44.123	833,822
2022-05-16	45.600	46.200	44.200	45.250	43.929	3,031,472
2022-05-13	43.700	44.000	42.900	43.650	42.376	1,311,269
2022-05-12	45.900	45.900	43.150	43.450	42.181	3,561,546
2022-05-11	47.400	47.400	45.850	45.900	44.560	1,631,713
2022-05-10	49.000	49.150	45.600	47.800	46.404	5,642,014
2022-05-09	50.100	51.800	48.650	49.750	48.297	8,371,460
2022-05-06	46.500	48.400	46.350	48.400	46.987	2,082,709
2022-05-05	46.800	47.350	46.150	46.500	45.142	701,459
2022-05-04	47.700	47.900	46.700	46.800	45.434	982,391
2022-05-03	48.500	49.350	47.550	47.600	46.210	1,016,674
2022-04-29	48.650	48.750	47.950	48.050	46.647	581,347
2022-04-28	49.400	49.700	48.300	48.500	47.084	1,423,333
2022-04-27	47.550	48.400	46.600	48.150	46.744	1,335,394
2022-04-26	48.350	48.750	47.500	47.950	46.550	1,025,059
2022-04-25	49.600	50.400	47.500	47.500	46.113	2,531,292
2022-04-22	49.050	50.200	49.050	49.600	48.152	1,494,057
2022-04-21	50.200	50.700	49.300	49.450	48.006	1,718,218
2022-04-20	48.700	50.200	48.700	49.900	48.443	2,130,326
2022-04-19	49.200	49.200	48.150	48.700	47.278	1,102,543
2022-04-18	48.750	49.500	48.350	48.900	47.472	2,232,869
2022-04-15	47.600	48.000	47.100	47.950	46.550	1,044,487
2022-04-14	46.800	47.500	46.600	47.250	45.870	565,752
2022-04-13	47.550	47.700	46.300	46.800	45.434	1,063,516
2022-04-12	46.400	47.800	45.750	47.650	46.259	1,414,912
2022-04-11	45.000	46.800	45.000	46.350	44.997	1,309,341
2022-04-08	45.200	45.200	44.800	44.900	43.589	160,464
2022-04-07	45.500	45.500	44.700	44.900	43.589	306,295
2022-04-06	45.400	45.750	45.350	45.450	44.123	440,200
2022-04-01	44.600	45.600	44.350	45.200	43.880	757,488
2022-03-31	44.600	44.700	44.150	44.300	43.007	234,287
2022-03-30	44.000	44.750	44.000	44.650	43.346	346,252
2022-03-29	43.850	44.050	43.800	43.900	42.618	116,932
2022-03-28	43.850	43.950	43.650	43.850	42.570	148,063
2022-03-25	43.500	43.800	43.450	43.500	42.230	135,391
2022-03-24	43.750	43.750	43.350	43.500	42.230	202,919
2022-03-23	44.000	44.100	43.500	43.800	42.521	206,872
2022-03-22	44.050	44.050	43.800	43.800	42.521	75,816
2022-03-21	43.600	44.250	43.600	44.100	42.812	252,286
2022-03-18	43.050	43.600	42.750	43.600	42.327	289,047
2022-03-17	42.800	43.100	42.500	42.900	41.647	245,585
2022-03-16	42.750	43.100	42.600	42.700	41.453	101,511
2022-03-15	43.100	43.100	42.700	42.750	41.502	180,177
2022-03-14	43.400	43.550	43.050	43.100	41.842	134,517
2022-03-11	43.200	43.500	43.000	43.500	42.230	90,059
2022-03-10	43.250	43.500	43.200	43.200	41.939	122,492
2022-03-09	42.700	42.950	42.700	42.800	41.550	122,243
2022-03-08	43.000	43.000	42.600	42.600	41.356	313,537
2022-03-07	43.800	43.800	43.050	43.200	41.939	270,286
2022-03-04	43.950	44.050	43.850	43.850	42.570	90,764
2022-03-03	43.750	44.050	43.750	43.950	42.667	183,046
2022-03-02	43.650	43.800	43.550	43.650	42.376	155,637
2022-03-01	43.450	43.800	43.450	43.650	42.376	83,525
2022-02-25	43.700	43.800	43.400	43.400	42.133	162,448
2022-02-24	44.000	44.100	43.450	43.500	42.230	238,036
2022-02-23	44.200	44.200	43.850	44.150	42.861	205,424

← NewerPage 19 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.