Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	68.600	73.000	68.300	72.600	72.600	1,778,182
2025-04-30	69.100	69.600	67.900	67.900	67.900	659,090
2025-04-29	68.700	69.600	68.600	69.100	69.100	285,200
2025-04-28	68.200	68.800	67.500	68.600	68.600	356,044
2025-04-25	69.500	70.000	68.100	68.200	68.200	991,073
2025-04-24	68.700	69.400	68.200	68.800	68.800	398,311
2025-04-23	67.500	68.900	67.300	68.400	68.400	1,079,091
2025-04-22	67.300	67.500	66.100	66.800	66.800	525,463
2025-04-21	69.600	69.600	66.200	67.300	67.300	1,300,290
2025-04-18	69.600	69.900	68.900	69.600	69.600	565,154
2025-04-17	70.700	72.800	68.700	68.800	68.800	2,156,090
2025-04-16	70.500	71.900	70.200	70.700	70.700	1,910,368
2025-04-15	69.800	70.700	69.200	70.500	70.500	2,026,901
2025-04-14	70.300	71.600	67.700	70.400	70.400	5,434,373
2025-04-11	66.000	72.200	63.200	71.000	71.000	10,806,334
2025-04-10	66.000	69.200	64.900	66.800	66.800	20,923,248
2025-04-09	65.700	65.900	60.000	63.000	63.000	10,280,072
2025-04-08	73.700	76.000	66.100	66.100	66.100	26,035,548
2025-04-07	69.300	74.800	69.300	73.400	73.400	52,927,410
2025-04-02	75.600	77.400	74.800	77.000	77.000	974,427
2025-04-01	75.100	77.200	75.100	76.000	76.000	1,073,067
2025-03-31	75.000	76.100	72.700	75.000	75.000	1,647,027
2025-03-28	76.400	78.500	75.600	76.300	76.300	2,627,440
2025-03-27	79.900	80.200	74.800	75.900	75.900	2,341,300
2025-03-26	80.500	81.600	78.100	80.000	80.000	1,679,240
2025-03-25	82.800	84.100	80.700	80.700	80.700	1,943,627
2025-03-24	81.800	85.700	80.700	80.700	80.700	4,456,565
2025-03-21	89.000	90.000	79.300	80.200	80.200	11,172,506
2025-03-20	82.800	88.500	82.500	88.100	88.100	5,178,131
2025-03-19	82.900	83.300	80.500	82.100	82.100	4,136,724
2025-03-18	76.500	82.000	76.400	82.000	82.000	5,594,301
2025-03-17	72.300	76.900	72.300	76.000	76.000	3,529,648
2025-03-14	72.500	73.700	71.500	72.200	72.200	1,851,825
2025-03-13	69.700	73.800	68.800	72.000	72.000	4,244,344
2025-03-12	65.000	70.700	65.000	69.400	69.400	2,985,141
2025-03-11	64.500	65.300	63.300	64.900	64.900	1,256,522
2025-03-10	65.300	66.100	64.500	64.900	64.900	723,347
2025-03-07	65.900	66.100	64.300	64.700	64.700	704,451
2025-03-06	65.900	66.600	65.300	65.300	65.300	694,188
2025-03-05	64.000	66.600	63.400	66.000	66.000	1,357,816
2025-03-04	63.000	64.600	63.000	64.000	64.000	1,116,298
2025-03-03	65.200	65.700	63.500	64.000	64.000	870,048
2025-02-27	63.000	66.600	62.800	64.900	64.900	2,666,088
2025-02-26	63.200	63.500	62.400	63.000	63.000	785,178
2025-02-25	62.700	63.400	62.200	62.200	62.200	1,016,049
2025-02-24	62.600	63.700	62.400	62.400	62.400	836,918
2025-02-21	63.000	63.200	62.300	62.600	62.600	490,153
2025-02-20	62.800	63.500	62.400	62.500	62.500	773,611
2025-02-19	63.200	63.400	62.200	62.600	62.600	931,103
2025-02-18	59.800	63.800	59.800	63.200	63.200	3,664,442
2025-02-17	59.300	59.800	58.200	58.500	58.500	582,052
2025-02-14	58.700	59.500	57.600	59.100	59.100	651,731
2025-02-13	59.000	59.500	57.500	57.800	57.800	1,104,091
2025-02-12	61.000	61.400	59.000	59.000	59.000	878,801
2025-02-11	60.000	61.800	59.500	60.500	60.500	2,335,170
2025-02-10	56.700	61.400	56.700	60.500	60.500	3,559,928
2025-02-07	54.700	57.200	54.700	56.800	56.800	1,731,568
2025-02-06	53.000	54.800	53.000	54.700	54.700	457,066
2025-02-05	52.500	53.100	52.400	52.600	52.600	157,242
2025-02-04	52.500	52.800	52.200	52.400	52.400	327,058

← NewerPage 7 of 21 · 1,222 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.