Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	61.100	61.600	60.200	60.300	60.300	390,218
2025-07-25	61.800	61.900	61.100	61.100	61.100	264,009
2025-07-24	61.800	62.200	61.700	61.900	61.900	98,030
2025-07-23	61.500	62.000	61.200	61.800	61.800	141,414
2025-07-22	62.100	62.500	61.100	61.100	61.100	417,740
2025-07-21	62.900	63.200	62.000	62.100	62.100	254,080
2025-07-18	63.400	63.400	62.900	62.900	62.900	168,001
2025-07-17	62.900	63.300	62.500	62.900	62.900	172,000
2025-07-16	63.900	63.900	62.500	62.500	62.500	349,059
2025-07-15	65.000	65.100	63.700	63.900	63.900	383,048
2025-07-14	64.100	65.300	64.000	64.900	64.900	555,278
2025-07-11	62.000	64.500	62.000	64.100	64.100	515,100
2025-07-10	61.400	62.600	61.400	62.600	62.600	134,695
2025-07-09	62.000	62.500	61.800	62.200	62.200	203,082
2025-07-08	61.200	62.200	60.400	62.200	62.200	397,109
2025-07-07	61.600	61.600	61.000	61.600	61.600	201,097
2025-07-04	62.800	62.900	61.400	61.500	61.500	545,087
2025-07-03	63.100	63.700	62.500	62.700	62.700	280,000
2025-07-02	63.200	63.300	62.800	62.900	62.900	133,048
2025-07-01	62.800	64.100	62.800	63.200	63.200	386,140
2025-06-30	62.300	62.800	62.300	62.800	62.800	185,204
2025-06-27	63.500	63.600	62.000	62.200	62.200	586,114
2025-06-26	62.900	63.800	62.600	62.900	62.900	250,155
2025-06-25	63.500	63.800	62.500	62.500	62.500	514,009
2025-06-24	62.900	64.000	62.800	63.500	63.500	323,118
2025-06-23	64.800	64.800	61.500	63.200	63.200	881,098
2025-06-20	64.100	65.600	64.100	64.600	64.600	3,193,047
2025-06-19	64.300	64.300	63.500	63.800	63.800	204,153
2025-06-18	62.900	65.100	62.800	64.300	64.300	612,054
2025-06-17	62.300	63.000	61.700	62.900	62.900	263,013
2025-06-16	62.100	62.300	61.600	62.100	62.100	209,050
2025-06-13	63.100	63.100	62.000	62.500	62.500	263,041
2025-06-12	63.700	63.700	62.800	63.100	63.100	301,000
2025-06-11	63.800	64.100	63.100	63.500	63.500	582,023
2025-06-10	61.900	62.600	61.300	62.400	62.400	367,018
2025-06-09	61.600	61.600	60.800	61.200	61.200	321,654
2025-06-06	61.700	62.200	61.200	61.700	61.700	228,003
2025-06-05	62.500	62.700	61.600	61.700	61.700	348,004
2025-06-04	62.400	62.900	62.100	62.400	62.400	306,055
2025-06-03	62.000	63.400	61.800	62.200	62.200	395,200
2025-06-02	61.100	62.100	61.100	61.800	61.800	245,449
2025-05-29	62.600	62.600	61.000	62.000	62.000	1,222,005
2025-05-28	62.000	63.200	61.400	62.300	62.300	751,200
2025-05-27	64.200	64.200	61.700	61.800	61.800	1,402,285
2025-05-26	64.600	65.600	63.800	64.600	64.600	503,350
2025-05-23	65.300	65.400	64.000	64.200	64.200	364,009
2025-05-22	66.200	66.200	65.100	65.100	65.100	577,102
2025-05-21	66.300	67.000	65.900	65.900	65.900	605,000
2025-05-20	67.600	67.600	66.300	66.300	66.300	396,054
2025-05-19	67.300	67.700	65.200	67.000	67.000	773,500
2025-05-16	67.000	68.200	67.000	67.100	67.100	602,123
2025-05-15	69.800	69.800	66.500	67.000	67.000	1,085,064
2025-05-14	69.100	70.700	69.000	69.500	69.500	659,100
2025-05-13	70.400	70.600	69.100	69.100	69.100	526,094
2025-05-12	69.500	69.900	68.700	69.200	69.200	396,739
2025-05-09	71.100	71.400	67.600	69.200	69.200	1,607,242
2025-05-08	72.000	72.000	70.700	71.100	71.100	421,144
2025-05-07	72.000	72.100	71.000	71.400	71.400	369,125
2025-05-06	71.200	72.100	70.300	71.800	71.800	483,193
2025-05-05	73.000	73.500	70.000	70.800	70.800	1,322,133

← NewerPage 6 of 21 · 1,225 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.