Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	52.100	53.700	52.100	52.600	52.600	435,158
2025-01-22	51.300	53.100	51.300	53.000	53.000	332,000
2025-01-21	51.300	51.900	51.300	51.500	51.500	65,000
2025-01-20	52.000	52.000	51.200	51.400	51.400	181,000
2025-01-17	51.600	52.500	51.000	51.800	51.800	273,000
2025-01-16	51.800	51.800	50.800	51.600	51.600	391,000
2025-01-15	52.300	52.300	51.400	51.400	51.400	137,000
2025-01-14	52.000	52.400	51.700	51.900	51.900	195,000
2025-01-13	52.400	52.700	51.600	51.800	51.800	554,000
2025-01-10	52.800	53.200	52.400	52.800	52.800	239,000
2025-01-09	53.000	53.500	52.300	52.700	52.700	429,000
2025-01-08	53.500	53.500	52.700	53.100	53.100	336,000
2025-01-07	53.300	53.800	53.000	53.300	53.300	537,000
2025-01-06	53.500	54.600	53.100	53.300	53.300	493,000
2025-01-03	54.200	54.900	53.600	53.600	53.600	526,000
2025-01-02	55.200	55.200	54.400	54.400	54.400	336,000
2024-12-31	56.000	56.400	55.400	55.400	55.400	262,000
2024-12-30	55.000	56.800	54.900	56.000	56.000	829,000
2024-12-27	55.000	55.000	54.200	55.000	55.000	225,000
2024-12-26	54.100	55.400	54.000	55.000	55.000	463,000
2024-12-25	53.800	55.000	53.100	54.700	54.700	571,000
2024-12-24	55.000	55.100	53.600	53.700	53.700	591,000
2024-12-23	54.800	55.500	54.500	55.000	55.000	515,000
2024-12-20	54.500	55.500	54.200	54.300	54.300	581,000
2024-12-19	55.500	55.700	54.400	54.800	54.800	627,000
2024-12-18	54.200	57.100	54.200	55.700	55.700	1,146,000
2024-12-17	55.600	55.700	54.100	54.100	54.100	562,000
2024-12-16	55.900	57.400	55.200	55.500	55.500	1,350,000
2024-12-13	52.900	57.400	52.500	55.800	55.800	2,373,000
2024-12-12	53.800	54.100	52.400	52.600	52.600	647,000
2024-12-11	53.700	54.600	52.300	53.800	53.800	746,000
2024-12-10	55.000	55.200	54.200	54.900	54.900	925,000
2024-12-09	53.300	55.500	53.200	54.700	54.700	1,470,000
2024-12-06	52.400	53.600	52.300	53.200	53.200	961,000
2024-12-05	51.600	52.700	51.500	52.400	52.400	518,000
2024-12-04	51.300	52.200	51.300	51.400	51.400	516,000
2024-12-03	51.000	51.800	50.800	51.200	51.200	323,000
2024-12-02	50.400	51.200	50.400	51.100	51.100	272,000
2024-11-29	49.650	51.200	49.650	49.900	49.900	314,000
2024-11-28	50.600	50.700	49.450	49.900	49.900	405,000
2024-11-27	51.900	51.900	50.600	50.600	50.600	351,000
2024-11-26	52.000	52.500	51.600	51.900	51.900	478,000
2024-11-25	51.600	52.500	51.000	52.400	52.400	735,000
2024-11-22	50.500	51.400	50.500	50.900	50.900	165,000
2024-11-21	49.700	50.500	49.700	50.200	50.200	189,000
2024-11-20	50.200	50.600	49.250	49.600	49.600	392,999
2024-11-19	50.800	50.900	50.100	50.500	50.500	328,000
2024-11-18	52.000	53.100	51.000	51.000	51.000	880,000
2024-11-15	50.500	53.000	50.100	51.800	51.800	1,369,000
2024-11-14	49.850	50.400	49.600	49.950	49.950	322,000
2024-11-13	50.000	50.300	49.450	49.900	49.900	513,000
2024-11-12	48.750	50.900	47.850	50.100	50.100	1,139,000
2024-11-11	47.050	48.850	46.950	48.850	48.850	311,000
2024-11-08	46.850	47.600	46.800	47.350	47.350	286,000
2024-11-07	46.950	47.250	46.350	46.950	46.950	123,000
2024-11-06	46.800	46.800	46.500	46.650	46.650	51,000
2024-11-05	46.800	46.800	46.550	46.650	46.650	55,000
2024-11-04	47.300	47.850	46.900	46.900	46.900	121,000
2024-11-01	45.650	47.350	45.650	47.300	47.300	233,000
2024-10-31	46.300	46.300	46.300	46.300	46.300	0

← NewerPage 8 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.