Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 51.20
+0.10 (0.20%)
At close: Mar 6, 2026
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.80 | 51.20 | 50.40 | 51.20 | 51.20 | 0.20% | 206,817 |
| Mar 5, 2026 | 51.00 | 51.80 | 51.00 | 51.10 | 51.10 | 0.79% | 272,881 |
| Mar 4, 2026 | 53.00 | 53.50 | 50.40 | 50.70 | 50.70 | -3.06% | 542,929 |
| Mar 3, 2026 | 53.00 | 53.60 | 52.00 | 52.30 | 52.30 | -0.95% | 415,137 |
| Mar 2, 2026 | 52.80 | 53.80 | 51.70 | 52.80 | 52.80 | - | 341,705 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.70 | 52.80 | 52.80 | -0.75% | 411,820 |
| Feb 25, 2026 | 53.70 | 54.10 | 52.50 | 53.20 | 53.20 | -1.12% | 514,410 |
| Feb 24, 2026 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | -1.82% | 632,042 |
| Feb 23, 2026 | 51.00 | 55.00 | 51.00 | 54.80 | 54.80 | 7.45% | 908,471 |
| Feb 11, 2026 | 50.40 | 51.50 | 50.10 | 51.00 | 51.00 | 1.39% | 529,479 |
| Feb 10, 2026 | 51.70 | 51.70 | 50.20 | 50.30 | 50.30 | -1.95% | 325,452 |
| Feb 9, 2026 | 50.60 | 51.40 | 50.10 | 51.30 | 51.30 | 1.79% | 347,571 |
| Feb 6, 2026 | 50.90 | 50.90 | 49.00 | 50.40 | 50.40 | -2.14% | 769,271 |
| Feb 5, 2026 | 49.35 | 51.50 | 49.35 | 51.50 | 51.50 | 3.94% | 504,097 |
| Feb 4, 2026 | 49.20 | 49.95 | 49.00 | 49.55 | 49.55 | 1.02% | 291,022 |
| Feb 3, 2026 | 50.20 | 50.40 | 48.80 | 49.05 | 49.05 | -0.30% | 539,638 |
| Feb 2, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 49.20 | -1.99% | 680,478 |
| Jan 30, 2026 | 52.20 | 52.20 | 50.20 | 50.20 | 50.20 | -3.46% | 754,719 |
| Jan 29, 2026 | 53.70 | 53.80 | 52.00 | 52.00 | 52.00 | -2.99% | 623,760 |
| Jan 28, 2026 | 54.30 | 55.50 | 53.60 | 53.60 | 53.60 | -1.29% | 593,714 |
| Jan 27, 2026 | 54.30 | 54.50 | 53.30 | 54.30 | 54.30 | 1.50% | 407,554 |
| Jan 26, 2026 | 53.70 | 54.00 | 53.20 | 53.50 | 53.50 | -0.56% | 385,134 |
| Jan 23, 2026 | 54.60 | 54.70 | 53.70 | 53.80 | 53.80 | -1.47% | 585,066 |
| Jan 22, 2026 | 56.10 | 56.20 | 54.50 | 54.60 | 54.60 | -0.55% | 742,166 |
| Jan 21, 2026 | 57.40 | 57.40 | 54.90 | 54.90 | 54.90 | -4.19% | 1,130,170 |
| Jan 20, 2026 | 57.90 | 58.00 | 56.50 | 57.30 | 57.30 | -1.21% | 893,426 |
| Jan 19, 2026 | 56.00 | 58.40 | 55.60 | 58.00 | 58.00 | 6.81% | 2,744,572 |
| Jan 16, 2026 | 51.60 | 55.00 | 51.30 | 54.30 | 54.30 | 4.42% | 1,640,017 |
| Jan 15, 2026 | 53.00 | 55.00 | 51.10 | 52.00 | 52.00 | - | 3,014,513 |
| Jan 14, 2026 | 47.30 | 52.00 | 47.30 | 52.00 | 52.00 | 9.82% | 1,261,465 |
| Jan 13, 2026 | 47.70 | 47.70 | 47.15 | 47.35 | 47.35 | -0.32% | 296,293 |
| Jan 12, 2026 | 47.20 | 47.70 | 47.20 | 47.50 | 47.50 | 0.64% | 153,475 |
| Jan 9, 2026 | 47.30 | 47.80 | 46.90 | 47.20 | 47.20 | -0.11% | 222,953 |
| Jan 8, 2026 | 47.55 | 47.85 | 47.15 | 47.25 | 47.25 | -0.53% | 199,775 |
| Jan 7, 2026 | 47.65 | 47.85 | 47.40 | 47.50 | 47.50 | -0.31% | 199,600 |
| Jan 6, 2026 | 47.55 | 47.65 | 47.00 | 47.65 | 47.65 | 0.21% | 217,277 |
| Jan 5, 2026 | 47.50 | 47.65 | 46.65 | 47.55 | 47.55 | 0.11% | 401,271 |
| Jan 2, 2026 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | 0.64% | 198,306 |
| Dec 31, 2025 | 47.40 | 47.50 | 47.10 | 47.20 | 47.20 | -0.42% | 269,412 |
| Dec 30, 2025 | 47.50 | 47.60 | 47.15 | 47.40 | 47.40 | -0.63% | 198,666 |
| Dec 29, 2025 | 47.70 | 48.10 | 47.65 | 47.70 | 47.70 | 0.42% | 151,446 |
| Dec 26, 2025 | 47.60 | 47.60 | 47.15 | 47.50 | 47.50 | -0.21% | 227,523 |
| Dec 24, 2025 | 47.75 | 48.15 | 47.55 | 47.60 | 47.60 | -0.73% | 206,260 |
| Dec 23, 2025 | 47.80 | 48.30 | 47.80 | 47.95 | 47.95 | -0.10% | 111,531 |
| Dec 22, 2025 | 48.15 | 48.60 | 47.85 | 48.00 | 48.00 | -0.31% | 85,979 |
| Dec 19, 2025 | 47.55 | 48.25 | 47.55 | 48.15 | 48.15 | 1.26% | 111,223 |
| Dec 18, 2025 | 47.95 | 47.95 | 47.55 | 47.55 | 47.55 | -0.83% | 121,635 |
| Dec 17, 2025 | 47.75 | 48.50 | 47.60 | 47.95 | 47.95 | 0.52% | 134,620 |
| Dec 16, 2025 | 48.70 | 48.70 | 47.40 | 47.70 | 47.70 | -2.35% | 321,174 |
| Dec 15, 2025 | 48.10 | 49.05 | 48.10 | 48.85 | 48.85 | 1.35% | 216,776 |