Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.000	58.400	55.600	58.000	58.000	2,717,912
2026-01-16	51.600	55.000	51.300	54.300	54.300	1,623,252
2026-01-15	53.000	55.000	51.100	52.000	52.000	2,999,341
2026-01-14	47.300	52.000	47.300	52.000	52.000	1,282,117
2026-01-13	47.700	47.700	47.150	47.350	47.350	294,001
2026-01-12	47.200	47.700	47.200	47.500	47.500	150,000
2026-01-09	47.300	47.800	46.900	47.200	47.200	222,000
2026-01-08	47.550	47.850	47.150	47.250	47.250	197,052
2026-01-07	47.650	47.850	47.400	47.500	47.500	197,038
2026-01-06	47.550	47.650	47.000	47.650	47.650	215,182
2026-01-05	47.500	47.650	46.650	47.550	47.550	398,205
2026-01-02	47.200	47.500	47.200	47.500	47.500	195,295
2025-12-31	47.400	47.500	47.100	47.200	47.200	267,254
2025-12-30	47.500	47.600	47.150	47.400	47.400	195,000
2025-12-29	47.700	48.100	47.650	47.700	47.700	150,316
2025-12-26	47.600	47.600	47.150	47.500	47.500	225,000
2025-12-24	47.750	48.150	47.550	47.600	47.600	202,005
2025-12-23	47.800	48.300	47.800	47.950	47.950	110,000
2025-12-22	48.150	48.600	47.850	48.000	48.000	85,000
2025-12-19	47.550	48.250	47.550	48.150	48.150	109,000
2025-12-18	47.950	47.950	47.550	47.550	47.550	119,027
2025-12-17	47.750	48.500	47.600	47.950	47.950	134,000
2025-12-16	48.700	48.700	47.400	47.700	47.700	318,012
2025-12-15	48.100	49.050	48.100	48.850	48.850	215,000
2025-12-12	47.750	48.350	47.700	48.200	48.200	175,025
2025-12-11	47.700	47.800	47.150	47.400	47.400	287,030
2025-12-10	48.200	48.450	47.950	47.950	47.950	150,253
2025-12-09	48.000	48.300	47.750	48.200	48.200	146,084
2025-12-08	47.500	48.100	47.250	47.900	47.900	167,063
2025-12-05	48.850	48.850	47.800	47.900	47.900	233,000
2025-12-04	48.500	49.200	48.300	48.350	48.350	184,000
2025-12-03	48.500	48.900	48.300	48.400	48.400	144,000
2025-12-02	48.500	48.650	48.100	48.150	48.150	283,001
2025-12-01	48.650	49.400	48.500	48.500	48.500	300,000
2025-11-28	47.500	48.650	47.500	48.500	48.500	159,045
2025-11-27	47.800	48.050	47.400	47.750	47.750	92,000
2025-11-26	47.000	48.150	47.000	47.800	47.800	270,010
2025-11-25	47.650	47.650	46.750	46.800	46.800	345,410
2025-11-24	46.600	48.400	46.600	47.650	47.650	489,021
2025-11-21	47.150	47.300	46.450	46.550	46.550	361,366
2025-11-20	47.450	47.650	47.000	47.650	47.650	327,000
2025-11-19	47.250	47.650	47.000	47.000	47.000	245,005
2025-11-18	48.000	48.000	46.900	47.250	47.250	519,012
2025-11-17	48.700	48.750	47.800	48.000	48.000	465,074
2025-11-14	48.500	50.100	48.400	48.700	48.700	511,201
2025-11-13	50.000	50.100	48.850	48.950	48.950	594,104
2025-11-12	49.000	49.700	48.950	49.550	49.550	250,061
2025-11-11	50.600	50.800	48.900	48.950	48.950	724,064
2025-11-10	50.500	50.500	49.550	49.700	49.700	355,200
2025-11-07	50.600	51.200	50.200	50.300	50.300	423,069
2025-11-06	51.100	51.300	50.600	50.900	50.900	160,000
2025-11-05	51.900	51.900	50.400	50.700	50.700	397,010
2025-11-04	51.000	52.200	51.000	51.900	51.900	234,000
2025-11-03	52.200	52.200	51.100	51.200	51.200	280,010
2025-10-31	52.100	53.100	52.000	52.000	52.000	307,060
2025-10-30	52.000	52.300	51.100	51.900	51.900	393,050
2025-10-29	52.100	52.400	51.800	52.000	52.000	228,059
2025-10-28	52.600	52.600	51.900	52.100	52.100	274,125
2025-10-27	53.100	53.200	52.500	52.600	52.600	392,266
2025-10-23	54.000	54.200	53.300	53.300	53.300	211,010

← NewerPage 4 of 21 · 1,223 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.