Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 56.70
-0.10 (-0.18%)
Sep 5, 2025, 1:30 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 56.10 | 56.10 | 54.70 | 54.80 | 54.80 | -2.32% | 503,298 |
| Aug 18, 2025 | 57.40 | 57.60 | 56.00 | 56.10 | 56.10 | -1.23% | 395,793 |
| Aug 15, 2025 | 57.00 | 57.90 | 56.80 | 56.80 | 56.80 | 0.18% | 476,557 |
| Aug 14, 2025 | 56.10 | 57.00 | 56.10 | 56.70 | 56.70 | 0.71% | 287,268 |
| Aug 13, 2025 | 57.40 | 57.40 | 56.00 | 56.30 | 56.30 | -1.92% | 772,990 |
| Aug 12, 2025 | 58.40 | 58.60 | 57.10 | 57.40 | 57.40 | -1.37% | 416,899 |
| Aug 11, 2025 | 58.90 | 58.90 | 57.60 | 58.20 | 58.20 | -1.19% | 312,610 |
| Aug 8, 2025 | 58.40 | 59.60 | 58.40 | 58.90 | 58.90 | -0.34% | 311,427 |
| Aug 7, 2025 | 59.80 | 60.00 | 58.90 | 59.10 | 59.10 | -1.01% | 332,248 |
| Aug 6, 2025 | 59.90 | 60.20 | 59.60 | 59.70 | 59.70 | -0.33% | 136,165 |
| Aug 5, 2025 | 60.00 | 60.40 | 59.30 | 59.90 | 59.90 | 0.34% | 238,716 |
| Aug 4, 2025 | 59.20 | 59.80 | 58.30 | 59.70 | 59.70 | 1.02% | 212,825 |
| Aug 1, 2025 | 59.20 | 59.50 | 58.30 | 59.10 | 59.10 | 0.68% | 269,181 |
| Jul 31, 2025 | 59.10 | 59.40 | 58.20 | 58.70 | 58.70 | -0.34% | 246,621 |
| Jul 30, 2025 | 59.20 | 59.80 | 58.80 | 58.90 | 58.90 | 0.17% | 270,326 |
| Jul 29, 2025 | 60.20 | 60.20 | 58.20 | 58.80 | 58.80 | -2.49% | 886,846 |
| Jul 28, 2025 | 61.10 | 61.60 | 60.20 | 60.30 | 60.30 | -1.31% | 396,645 |
| Jul 25, 2025 | 61.80 | 61.90 | 61.10 | 61.10 | 61.10 | -1.29% | 266,891 |
| Jul 24, 2025 | 61.80 | 62.20 | 61.70 | 61.90 | 61.90 | 0.16% | 99,296 |
| Jul 23, 2025 | 61.50 | 62.00 | 61.20 | 61.80 | 61.80 | 1.15% | 143,431 |
| Jul 22, 2025 | 62.10 | 62.50 | 61.10 | 61.10 | 61.10 | -1.61% | 421,378 |
| Jul 21, 2025 | 62.90 | 63.20 | 62.00 | 62.10 | 62.10 | -1.27% | 256,745 |
| Jul 18, 2025 | 63.40 | 63.40 | 62.90 | 62.90 | 62.90 | - | 169,764 |
| Jul 17, 2025 | 62.90 | 63.30 | 62.50 | 62.90 | 62.90 | 0.64% | 173,679 |
| Jul 16, 2025 | 63.90 | 63.90 | 62.50 | 62.50 | 62.50 | -2.19% | 353,446 |
| Jul 15, 2025 | 65.00 | 65.10 | 63.70 | 63.90 | 63.90 | -1.54% | 386,309 |
| Jul 14, 2025 | 64.10 | 65.30 | 64.00 | 64.90 | 64.90 | 1.25% | 558,759 |
| Jul 11, 2025 | 62.00 | 64.50 | 62.00 | 64.10 | 64.10 | 2.40% | 519,908 |
| Jul 10, 2025 | 61.40 | 62.60 | 61.40 | 62.60 | 62.60 | 0.64% | 136,163 |
| Jul 9, 2025 | 62.00 | 62.50 | 61.80 | 62.20 | 62.20 | - | 204,257 |
| Jul 8, 2025 | 61.20 | 62.20 | 60.40 | 62.20 | 62.20 | 0.97% | 398,719 |
| Jul 7, 2025 | 61.60 | 61.60 | 61.00 | 61.60 | 61.60 | 0.16% | 202,998 |
| Jul 4, 2025 | 62.80 | 62.90 | 61.40 | 61.50 | 61.50 | -1.91% | 548,455 |
| Jul 3, 2025 | 63.10 | 63.70 | 62.50 | 62.70 | 62.70 | -0.32% | 281,809 |
| Jul 2, 2025 | 63.20 | 63.30 | 62.80 | 62.90 | 62.90 | -0.47% | 134,014 |
| Jul 1, 2025 | 62.80 | 64.10 | 62.80 | 63.20 | 63.20 | 0.64% | 387,715 |
| Jun 30, 2025 | 62.30 | 62.80 | 62.30 | 62.80 | 62.80 | 0.96% | 187,195 |