Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 54.80
-0.80 (-1.44%)
Oct 9, 2025, 1:30 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 55.90 | 55.90 | 54.50 | 54.80 | 54.80 | -1.44% | 366,302 |
| 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 |
| 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 |