Lungyen Life Service historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	46.000	46.750	45.700	46.300	46.300	166,000
2024-10-29	46.150	46.250	45.900	45.900	45.900	187,000
2024-10-28	46.950	47.000	46.200	46.200	46.200	271,000
2024-10-25	47.050	47.050	46.700	47.000	47.000	215,000
2024-10-24	47.100	47.500	46.700	47.000	47.000	291,000
2024-10-23	47.000	47.500	46.900	47.100	47.100	116,000
2024-10-22	46.750	47.150	46.750	47.100	47.100	79,000
2024-10-21	47.000	47.300	46.800	46.950	46.950	179,000
2024-10-18	46.650	48.950	46.650	47.000	47.000	746,000
2024-10-17	45.900	47.250	45.900	46.400	46.400	161,000
2024-10-16	46.700	46.700	45.800	46.000	46.000	74,000
2024-10-15	45.600	47.050	45.600	46.100	46.100	96,000
2024-10-14	45.650	46.500	45.350	45.650	45.650	152,000
2024-10-11	46.400	46.400	45.650	45.650	45.650	227,000
2024-10-09	46.750	46.950	46.000	46.000	46.000	338,000
2024-10-08	47.000	47.350	46.700	46.900	46.900	79,000
2024-10-07	47.200	47.400	47.000	47.000	47.000	135,000
2024-10-04	47.150	48.300	47.100	47.100	47.100	129,000
2024-10-03	47.400	47.400	47.400	47.400	47.400	0
2024-10-02	47.400	47.400	47.400	47.400	47.400	0
2024-10-01	47.600	47.600	47.200	47.400	47.400	74,000
2024-09-30	47.450	47.750	47.200	47.400	47.400	68,000
2024-09-27	47.550	47.950	47.400	47.450	47.450	186,000
2024-09-26	48.350	48.400	47.550	47.550	47.550	124,000
2024-09-25	47.750	48.550	47.750	48.150	48.150	143,000
2024-09-24	47.950	48.150	47.550	47.700	47.700	100,000
2024-09-23	48.000	48.100	47.500	47.800	47.800	119,000
2024-09-20	47.950	48.150	47.650	47.900	47.900	134,000
2024-09-19	47.700	47.900	47.100	47.600	47.600	190,000
2024-09-18	48.200	48.750	47.500	47.500	47.500	121,000
2024-09-16	47.250	48.300	47.150	48.150	48.150	168,000
2024-09-13	47.300	47.300	47.000	47.150	47.150	55,000
2024-09-12	47.450	47.650	47.050	47.100	47.100	102,000
2024-09-11	46.550	47.100	46.150	47.000	47.000	146,000
2024-09-10	47.200	47.500	46.350	46.900	46.900	234,000
2024-09-09	46.800	47.100	46.400	46.800	46.800	253,000
2024-09-06	47.600	47.600	47.000	47.500	47.500	231,000
2024-09-05	47.700	48.600	47.300	47.300	47.300	252,000
2024-09-04	47.600	48.400	46.500	47.300	47.300	439,000
2024-09-03	48.850	49.500	48.400	48.400	48.400	225,000
2024-09-02	50.400	50.400	49.100	49.100	49.100	159,000
2024-08-30	49.550	50.200	49.350	50.100	50.100	183,000
2024-08-29	49.500	49.550	49.050	49.550	49.550	100,000
2024-08-28	48.550	49.650	48.550	49.650	49.650	314,000
2024-08-27	48.500	48.950	48.500	48.750	48.750	160,000
2024-08-26	48.200	49.000	48.100	48.350	48.350	184,000
2024-08-23	48.650	48.750	48.000	48.200	48.200	319,000
2024-08-22	48.450	48.900	48.400	48.650	48.650	138,000
2024-08-21	49.450	50.000	48.400	48.450	48.450	649,000
2024-08-20	51.000	51.000	49.650	49.850	49.850	287,000
2024-08-19	49.400	51.300	49.250	50.500	50.500	819,000
2024-08-16	49.300	49.850	48.900	48.950	48.950	538,000
2024-08-15	49.050	50.500	48.800	49.000	49.000	515,000
2024-08-14	48.450	49.000	48.100	49.000	49.000	448,000
2024-08-13	48.500	48.500	47.700	48.400	48.400	351,000
2024-08-12	49.000	49.000	48.000	48.300	48.300	550,000
2024-08-09	48.950	49.450	48.350	48.400	48.400	449,000
2024-08-08	48.950	48.950	47.200	47.900	47.900	499,000
2024-08-07	46.750	49.500	46.750	49.150	49.150	683,000
2024-08-06	47.050	48.500	45.050	46.500	46.500	1,182,000

← NewerPage 9 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.