Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.500	45.050	43.750	44.050	44.050	415,000
2026-04-23	44.450	44.750	43.400	44.300	44.300	739,300
2026-04-22	44.000	45.000	43.500	44.450	44.450	787,068
2026-04-21	44.950	44.950	44.000	44.100	44.100	604,000
2026-04-20	45.000	45.000	44.050	44.650	44.650	559,000
2026-04-17	44.950	45.200	44.850	44.950	44.950	256,500
2026-04-16	45.400	45.550	44.900	45.000	45.000	169,500
2026-04-15	45.000	45.250	44.600	44.650	44.650	465,500
2026-04-14	44.650	45.250	44.550	44.900	44.900	254,092
2026-04-13	46.000	46.000	44.600	44.650	44.650	853,045
2026-04-10	46.600	47.150	45.600	45.750	45.750	808,037
2026-04-09	46.850	47.000	46.150	46.600	46.600	304,220
2026-04-08	47.000	47.300	46.600	46.850	46.850	246,001
2026-04-07	46.500	47.100	46.400	46.900	46.900	234,050
2026-04-02	47.000	47.100	46.300	46.450	46.450	232,100
2026-04-01	47.350	47.400	46.900	47.000	47.000	261,039
2026-03-31	48.100	48.100	46.800	46.850	46.850	275,100
2026-03-30	46.850	48.000	46.550	48.000	48.000	238,262
2026-03-27	46.550	47.900	46.500	46.850	46.850	253,000
2026-03-26	47.100	47.300	46.650	46.850	46.850	185,000
2026-03-25	47.500	47.500	46.650	47.100	47.100	185,170
2026-03-24	46.800	47.450	46.150	46.450	46.450	294,000
2026-03-23	46.600	47.450	46.050	46.500	46.500	393,000
2026-03-20	48.000	48.000	47.000	47.000	47.000	402,165
2026-03-19	48.050	48.050	47.700	47.800	47.800	205,028
2026-03-18	48.500	48.700	47.900	48.200	48.200	325,268
2026-03-17	49.000	49.300	48.150	48.250	48.250	433,075
2026-03-16	48.250	49.000	47.850	49.000	49.000	651,045
2026-03-13	48.550	48.800	47.850	48.450	48.450	381,020
2026-03-12	49.600	49.600	48.950	48.950	48.950	618,012
2026-03-11	49.750	50.100	49.350	49.700	49.700	386,000
2026-03-10	50.200	50.800	49.150	49.700	49.700	439,050
2026-03-09	49.700	52.000	48.900	50.000	50.000	570,010
2026-03-06	50.800	51.200	50.400	51.200	51.200	205,000
2026-03-05	51.000	51.800	51.000	51.100	51.100	271,000
2026-03-04	53.000	53.500	50.400	50.700	50.700	536,050
2026-03-03	53.000	53.600	52.000	52.300	52.300	412,000
2026-03-02	52.800	53.800	51.700	52.800	52.800	338,111
2026-02-26	53.100	53.300	52.700	52.800	52.800	407,020
2026-02-25	53.700	54.100	52.500	53.200	53.200	508,027
2026-02-24	55.000	55.600	53.800	53.800	53.800	625,129
2026-02-23	51.000	55.000	51.000	54.800	54.800	892,844
2026-02-11	50.400	51.500	50.100	51.000	51.000	524,478
2026-02-10	51.700	51.700	50.200	50.300	50.300	323,010
2026-02-09	50.600	51.400	50.100	51.300	51.300	346,188
2026-02-06	50.900	50.900	49.000	50.400	50.400	764,010
2026-02-05	49.350	51.500	49.350	51.500	51.500	500,200
2026-02-04	49.200	49.950	49.000	49.550	49.550	289,000
2026-02-03	50.200	50.400	48.800	49.050	49.050	535,000
2026-02-02	50.200	50.200	49.000	49.200	49.200	671,012
2026-01-30	52.200	52.200	50.200	50.200	50.200	746,111
2026-01-29	53.700	53.800	52.000	52.000	52.000	617,259
2026-01-28	54.300	55.500	53.600	53.600	53.600	582,207
2026-01-27	54.300	54.500	53.300	54.300	54.300	401,347
2026-01-26	53.700	54.000	53.200	53.500	53.500	378,232
2026-01-23	54.600	54.700	53.700	53.800	53.800	578,057
2026-01-22	56.100	56.200	54.500	54.600	54.600	734,556
2026-01-21	57.400	57.400	54.900	54.900	54.900	1,116,341
2026-01-20	57.900	58.000	56.500	57.300	57.300	882,254
2026-01-19	56.000	58.400	55.600	58.000	58.000	2,717,912

← NewerPage 3 of 21 · 1,224 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.