Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 52.00
+0.10 (0.19%)
Oct 31, 2025, 1:30 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.10 | 53.10 | 52.00 | 52.00 | 52.00 | 0.19% | 309,504 |
| 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 29, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| 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 |
| Sep 15, 2025 | 55.50 | 56.30 | 55.40 | 56.00 | 56.00 | 1.27% | 142,408 |
| Sep 12, 2025 | 55.50 | 55.90 | 55.00 | 55.30 | 55.30 | -0.18% | 252,653 |
| Sep 11, 2025 | 57.00 | 57.20 | 55.20 | 55.40 | 55.40 | -3.32% | 699,734 |
| Sep 10, 2025 | 58.00 | 58.40 | 57.30 | 57.30 | 57.30 | -0.52% | 284,990 |
| Sep 9, 2025 | 58.50 | 58.80 | 57.40 | 57.60 | 57.60 | -1.03% | 377,326 |
| Sep 8, 2025 | 56.80 | 58.50 | 56.80 | 58.20 | 58.20 | 2.65% | 539,445 |
| Sep 5, 2025 | 57.40 | 57.50 | 55.90 | 56.70 | 56.70 | -0.18% | 283,849 |
| Sep 4, 2025 | 55.70 | 57.80 | 55.50 | 56.80 | 56.80 | 2.90% | 608,925 |
| Sep 3, 2025 | 56.10 | 56.10 | 55.10 | 55.20 | 55.20 | -1.60% | 331,208 |
| Sep 2, 2025 | 54.60 | 56.30 | 54.30 | 56.10 | 56.10 | 3.70% | 539,829 |
| Sep 1, 2025 | 54.00 | 54.30 | 53.50 | 54.10 | 54.10 | 0.19% | 189,343 |
| Aug 29, 2025 | 55.10 | 55.10 | 54.00 | 54.00 | 54.00 | -1.82% | 377,576 |
| Aug 28, 2025 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.61% | 302,490 |
| Aug 27, 2025 | 56.50 | 56.60 | 55.20 | 55.90 | 55.90 | -1.58% | 608,382 |
| Aug 26, 2025 | 55.60 | 56.80 | 54.80 | 56.80 | 56.80 | 2.53% | 662,552 |
| Aug 25, 2025 | 55.60 | 57.30 | 55.10 | 55.40 | 55.40 | 1.09% | 692,367 |
| Aug 22, 2025 | 54.00 | 55.10 | 53.00 | 54.80 | 54.80 | 2.24% | 1,813,941 |
| Aug 21, 2025 | 54.40 | 54.40 | 53.10 | 53.60 | 53.60 | - | 606,440 |
| Aug 20, 2025 | 54.80 | 54.90 | 53.50 | 53.60 | 53.60 | -2.19% | 851,774 |