Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	44.650	44.650	43.800	44.200	42.910	264,333
2022-02-21	44.500	44.800	44.400	44.650	43.346	294,816
2022-02-18	43.400	44.450	43.400	44.400	43.104	425,647
2022-02-17	43.700	43.700	43.500	43.600	42.327	123,277
2022-02-16	43.600	43.700	43.500	43.600	42.327	117,535
2022-02-15	43.300	43.550	43.300	43.450	42.181	279,426
2022-02-14	43.300	43.300	43.000	43.050	41.793	138,859
2022-02-11	43.450	43.700	43.150	43.400	42.133	219,208
2022-02-10	42.700	43.550	42.600	43.500	42.230	526,015
2022-02-09	42.700	42.700	42.500	42.650	41.405	260,664
2022-02-08	42.500	42.650	42.350	42.650	41.405	436,300
2022-02-07	43.000	43.000	42.350	42.500	41.259	420,085
2022-01-26	43.000	43.200	42.800	42.800	41.550	370,155
2022-01-25	43.400	43.400	42.950	43.000	41.745	391,627
2022-01-24	43.250	43.300	43.050	43.250	41.987	187,486
2022-01-21	43.350	43.400	43.250	43.250	41.987	229,229
2022-01-20	43.450	43.600	43.350	43.450	42.181	166,108
2022-01-19	43.600	43.700	43.400	43.450	42.181	168,750
2022-01-18	43.750	43.750	43.550	43.700	42.424	140,452
2022-01-17	43.450	43.600	43.450	43.500	42.230	171,690
2022-01-14	43.700	43.750	43.400	43.450	42.181	258,027
2022-01-13	43.650	43.750	43.600	43.650	42.376	122,795
2022-01-12	43.800	43.800	43.550	43.650	42.376	281,877
2022-01-11	44.100	44.300	43.750	43.800	42.521	219,551
2022-01-10	43.950	43.950	43.750	43.750	42.473	138,620
2022-01-07	44.100	44.150	43.800	43.900	42.618	265,914
2022-01-06	44.050	44.150	44.000	44.050	42.764	190,646
2022-01-05	44.250	44.250	44.050	44.050	42.764	206,411
2022-01-04	44.200	44.250	44.100	44.200	42.910	164,539
2022-01-03	44.300	44.350	44.100	44.200	42.910	179,017
2021-12-30	44.250	44.300	44.150	44.300	43.007	126,823
2021-12-29	44.200	44.200	44.100	44.200	42.910	202,754
2021-12-28	44.400	44.400	44.000	44.100	42.812	293,749
2021-12-27	44.650	44.900	44.250	44.400	43.104	259,886
2021-12-24	44.600	45.000	44.400	44.600	43.298	356,003
2021-12-23	43.450	44.600	43.400	44.500	43.201	642,174
2021-12-22	43.650	43.650	43.050	43.250	41.987	232,926
2021-12-21	43.200	43.500	43.200	43.350	42.084	145,546
2021-12-20	43.450	43.450	43.050	43.200	41.939	204,811
2021-12-17	43.800	43.850	43.200	43.450	42.181	502,059
2021-12-16	43.900	44.050	43.650	43.750	42.473	246,959
2021-12-15	43.700	43.900	43.700	43.750	42.473	92,610
2021-12-14	43.900	44.000	43.700	43.700	42.424	296,048
2021-12-13	44.050	44.050	43.750	43.800	42.521	227,531
2021-12-10	44.200	44.300	43.950	43.950	42.667	137,136
2021-12-09	44.100	44.300	43.850	44.200	42.910	394,054
2021-12-08	43.950	44.100	43.900	43.950	42.667	265,873
2021-12-07	44.100	44.150	43.900	43.950	42.667	260,544
2021-12-06	43.900	44.100	43.800	44.100	42.812	188,429
2021-12-03	43.750	44.000	43.750	43.900	42.618	233,145
2021-12-02	43.700	43.900	43.700	43.750	42.473	191,438
2021-12-01	44.050	44.050	43.650	43.800	42.521	411,819
2021-11-30	44.350	44.350	43.950	44.000	42.715	478,593
2021-11-29	44.500	44.550	44.050	44.050	42.764	590,150
2021-11-26	44.750	44.800	44.550	44.550	43.249	265,523
2021-11-25	44.900	44.900	44.700	44.750	43.443	97,636
2021-11-24	44.800	44.900	44.650	44.700	43.395	272,158
2021-11-23	44.800	44.900	44.800	44.850	43.541	200,247
2021-11-22	45.000	45.000	44.800	44.850	43.541	257,225
2021-11-19	45.050	45.150	44.950	45.000	43.686	336,513

← NewerPage 20 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.