Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.450	49.300	48.400	48.850	48.850	256,000
2026-07-20	48.350	48.800	47.600	48.400	48.400	405,000
2026-07-17	48.500	49.300	48.100	48.350	48.350	600,063
2026-07-16	48.350	48.950	47.650	48.500	48.500	287,000
2026-07-15	47.550	48.300	47.550	47.900	47.900	151,086
2026-07-14	48.800	48.800	45.950	47.600	47.600	508,058
2026-07-13	49.700	49.950	48.750	48.800	48.800	281,020
2026-07-10	49.700	49.700	49.700	49.700	49.700	0
2026-07-09	49.500	49.700	49.150	49.700	49.700	275,152
2026-07-08	49.400	49.400	48.600	49.400	49.400	291,000
2026-07-07	49.500	49.650	48.700	49.400	49.400	427,022
2026-07-06	49.300	50.400	49.100	49.550	49.550	540,110
2026-07-03	48.200	49.400	48.200	49.150	49.150	385,050
2026-07-02	48.200	48.300	47.850	48.050	48.050	173,300
2026-07-01	48.300	48.550	47.650	48.200	48.200	267,110
2026-06-30	47.150	48.300	47.150	48.300	48.300	390,433
2026-06-29	47.250	47.450	46.800	47.050	47.050	311,000
2026-06-26	48.250	48.250	47.000	47.150	47.150	760,207
2026-06-25	48.550	49.150	48.200	48.250	48.250	387,205
2026-06-24	48.100	48.550	47.950	48.350	48.350	342,300
2026-06-23	49.200	49.300	48.200	48.350	48.350	722,050
2026-06-22	49.550	49.550	48.700	49.200	49.200	895,063
2026-06-18	49.900	50.100	49.400	49.400	49.400	675,021
2026-06-17	49.750	50.100	49.700	49.850	49.850	308,125
2026-06-16	50.500	50.600	49.300	49.550	49.550	687,264
2026-06-15	50.200	50.500	49.750	50.200	50.200	318,190
2026-06-12	49.900	50.900	49.250	49.700	49.700	693,061
2026-06-11	48.900	49.450	48.250	49.150	49.150	593,062
2026-06-10	50.100	51.000	49.350	49.400	49.400	747,100
2026-06-09	49.650	50.400	48.800	50.100	50.100	1,221,063
2026-06-08	54.300	56.000	49.550	49.600	49.600	9,082,435
2026-06-05	55.000	55.400	50.600	51.600	51.600	1,396,306
2026-06-04	58.300	58.300	53.700	54.800	54.800	3,355,636
2026-06-03	50.000	54.000	49.800	54.000	54.000	3,460,787
2026-06-02	49.150	50.000	48.850	49.100	49.100	885,115
2026-06-01	46.550	50.100	46.550	49.000	49.000	1,898,512
2026-05-29	46.100	46.950	46.050	46.400	46.400	3,178,050
2026-05-28	46.750	46.850	45.950	46.000	46.000	553,203
2026-05-27	47.150	47.400	46.200	46.400	46.400	1,019,267
2026-05-26	48.550	49.500	46.900	47.000	47.000	1,204,065
2026-05-25	46.900	48.850	46.900	48.450	48.450	1,180,050
2026-05-22	46.600	46.700	45.750	46.450	46.450	615,725
2026-05-21	46.900	47.100	46.250	46.600	46.600	488,206
2026-05-20	47.300	47.300	45.750	46.700	46.700	634,555
2026-05-19	47.500	48.300	46.850	47.300	47.300	472,065
2026-05-18	48.200	48.200	47.300	47.750	47.750	507,064
2026-05-15	50.200	50.800	48.100	48.100	48.100	1,101,907
2026-05-14	48.200	52.400	48.200	50.100	50.100	2,066,961
2026-05-13	49.250	49.450	47.700	47.800	47.800	1,802,097
2026-05-12	47.400	48.950	47.050	48.200	48.200	1,925,750
2026-05-11	45.350	45.850	45.050	45.100	45.100	506,000
2026-05-08	46.200	46.850	45.000	45.250	45.250	480,012
2026-05-07	45.400	47.600	45.250	46.200	46.200	1,251,440
2026-05-06	44.250	44.900	44.050	44.500	44.500	313,100
2026-05-05	44.000	44.400	43.800	44.200	44.200	285,000
2026-05-04	44.350	44.400	43.850	44.000	44.000	401,279
2026-04-30	44.600	44.700	44.050	44.050	44.050	403,044
2026-04-29	45.600	45.600	44.600	44.600	44.600	403,000
2026-04-28	45.900	46.200	45.000	45.000	45.000	537,279
2026-04-27	44.350	47.200	43.900	45.800	45.800	1,518,012

← NewerPage 2 of 3 · 125 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.