Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 48.50
+0.75 (1.57%)
Nov 28, 2025, 1:30 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47.50 | 48.65 | 47.50 | 48.50 | 48.50 | 1.57% | 162,212 |
| Nov 27, 2025 | 47.80 | 48.05 | 47.40 | 47.75 | 47.75 | -0.10% | 93,776 |
| Nov 26, 2025 | 47.00 | 48.15 | 47.00 | 47.80 | 47.80 | 2.14% | 271,364 |
| Nov 25, 2025 | 47.65 | 47.65 | 46.75 | 46.80 | 46.80 | -1.78% | 349,878 |
| Nov 24, 2025 | 46.60 | 48.40 | 46.60 | 47.65 | 47.65 | 2.36% | 492,215 |
| Nov 21, 2025 | 47.15 | 47.30 | 46.45 | 46.55 | 46.55 | -2.31% | 366,932 |
| Nov 20, 2025 | 47.45 | 47.65 | 47.00 | 47.65 | 47.65 | 1.38% | 330,004 |
| Nov 19, 2025 | 47.25 | 47.65 | 47.00 | 47.00 | 47.00 | -0.53% | 247,238 |
| Nov 18, 2025 | 48.00 | 48.00 | 46.90 | 47.25 | 47.25 | -1.56% | 526,006 |
| Nov 17, 2025 | 48.70 | 48.75 | 47.80 | 48.00 | 48.00 | -1.44% | 470,029 |
| Nov 14, 2025 | 48.50 | 50.10 | 48.40 | 48.70 | 48.70 | -0.51% | 517,780 |
| Nov 13, 2025 | 50.00 | 50.10 | 48.85 | 48.95 | 48.95 | -1.21% | 597,895 |
| Nov 12, 2025 | 49.00 | 49.70 | 48.95 | 49.55 | 49.55 | 1.23% | 252,290 |
| Nov 11, 2025 | 50.60 | 50.80 | 48.90 | 48.95 | 48.95 | -1.51% | 731,410 |
| Nov 10, 2025 | 50.50 | 50.50 | 49.55 | 49.70 | 49.70 | -1.19% | 360,796 |
| Nov 7, 2025 | 50.60 | 51.20 | 50.20 | 50.30 | 50.30 | -1.18% | 426,579 |
| Nov 6, 2025 | 51.10 | 51.30 | 50.60 | 50.90 | 50.90 | 0.39% | 161,357 |
| Nov 5, 2025 | 51.90 | 51.90 | 50.40 | 50.70 | 50.70 | -2.31% | 402,185 |
| Nov 4, 2025 | 51.00 | 52.20 | 51.00 | 51.90 | 51.90 | 1.37% | 237,067 |
| Nov 3, 2025 | 52.20 | 52.20 | 51.10 | 51.20 | 51.20 | -1.54% | 286,120 |
| Oct 31, 2025 | 52.10 | 53.10 | 52.00 | 52.00 | 52.00 | 0.19% | 310,564 |
| Oct 30, 2025 | 52.00 | 52.30 | 51.10 | 51.90 | 51.90 | -0.19% | 399,684 |
| Oct 29, 2025 | 52.10 | 52.40 | 51.80 | 52.00 | 52.00 | -0.19% | 233,130 |
| Oct 28, 2025 | 52.60 | 52.60 | 51.90 | 52.10 | 52.10 | -0.95% | 277,781 |
| Oct 27, 2025 | 53.10 | 53.20 | 52.50 | 52.60 | 52.60 | -1.31% | 396,550 |
| Oct 23, 2025 | 54.00 | 54.20 | 53.30 | 53.30 | 53.30 | -1.30% | 214,817 |
| Oct 22, 2025 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | 0.56% | 125,526 |
| Oct 21, 2025 | 54.00 | 55.40 | 53.50 | 53.70 | 53.70 | -0.56% | 237,627 |
| Oct 20, 2025 | 54.10 | 54.10 | 53.50 | 54.00 | 54.00 | -0.37% | 175,490 |
| Oct 17, 2025 | 54.50 | 55.00 | 54.20 | 54.20 | 54.20 | -0.91% | 340,289 |
| Oct 16, 2025 | 53.50 | 54.80 | 53.50 | 54.70 | 54.70 | 2.24% | 233,924 |
| Oct 15, 2025 | 53.90 | 53.90 | 53.00 | 53.50 | 53.50 | -0.74% | 238,720 |
| Oct 14, 2025 | 53.90 | 54.50 | 53.40 | 53.90 | 53.90 | - | 334,915 |
| Oct 13, 2025 | 54.90 | 55.60 | 52.80 | 53.90 | 53.90 | -1.64% | 571,377 |
| Oct 9, 2025 | 55.90 | 55.90 | 54.50 | 54.80 | 54.80 | -1.44% | 366,413 |
| Oct 8, 2025 | 55.60 | 55.60 | 55.30 | 55.60 | 55.60 | - | 102,517 |
| Oct 7, 2025 | 55.50 | 55.90 | 55.20 | 55.60 | 55.60 | -0.18% | 221,327 |
| Oct 3, 2025 | 55.90 | 56.20 | 55.50 | 55.70 | 55.70 | 0.36% | 168,792 |
| Oct 2, 2025 | 55.40 | 56.10 | 55.30 | 55.50 | 55.50 | 0.36% | 140,613 |
| Oct 1, 2025 | 56.00 | 56.00 | 55.30 | 55.30 | 55.30 | -0.54% | 139,701 |
| Sep 30, 2025 | 55.60 | 55.80 | 55.30 | 55.60 | 55.60 | 0.54% | 78,879 |
| Sep 26, 2025 | 56.40 | 56.40 | 55.30 | 55.30 | 55.30 | -2.12% | 242,775 |
| Sep 25, 2025 | 56.40 | 57.20 | 56.20 | 56.50 | 56.50 | 0.18% | 278,723 |
| Sep 24, 2025 | 56.00 | 56.90 | 55.70 | 56.40 | 56.40 | 0.89% | 116,002 |
| Sep 23, 2025 | 56.50 | 56.50 | 55.60 | 55.90 | 55.90 | -1.06% | 164,396 |
| Sep 22, 2025 | 56.40 | 56.80 | 56.20 | 56.50 | 56.50 | 0.36% | 195,397 |
| Sep 19, 2025 | 57.70 | 57.70 | 56.30 | 56.30 | 56.30 | -2.26% | 275,950 |
| Sep 18, 2025 | 56.90 | 57.60 | 56.50 | 57.60 | 57.60 | 1.41% | 205,734 |
| Sep 17, 2025 | 56.70 | 57.40 | 56.70 | 56.80 | 56.80 | 0.18% | 305,549 |
| Sep 16, 2025 | 56.30 | 57.30 | 56.30 | 56.70 | 56.70 | 1.25% | 233,038 |