Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 57.40
-0.80 (-1.37%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58.40 | 58.60 | 57.10 | 57.40 | 57.40 | -1.37% | 413,889 |
| 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 |
| Jun 27, 2025 | 63.50 | 63.60 | 62.00 | 62.20 | 62.20 | -1.11% | 588,596 |
| Jun 26, 2025 | 62.90 | 63.80 | 62.60 | 62.90 | 62.90 | 0.64% | 252,283 |
| Jun 25, 2025 | 63.50 | 63.80 | 62.50 | 62.50 | 62.50 | -1.57% | 517,545 |
| Jun 24, 2025 | 62.90 | 64.00 | 62.80 | 63.50 | 63.50 | 0.47% | 325,167 |
| Jun 23, 2025 | 64.80 | 64.80 | 61.50 | 63.20 | 63.20 | -2.17% | 886,557 |
| Jun 20, 2025 | 64.10 | 65.60 | 64.10 | 64.60 | 64.60 | 1.25% | 3,199,547 |
| Jun 19, 2025 | 64.30 | 64.30 | 63.50 | 63.80 | 63.80 | -0.78% | 207,173 |
| Jun 18, 2025 | 62.90 | 65.10 | 62.80 | 64.30 | 64.30 | 2.23% | 617,366 |
| Jun 17, 2025 | 62.30 | 63.00 | 61.70 | 62.90 | 62.90 | 1.29% | 265,645 |
| Jun 16, 2025 | 62.10 | 62.30 | 61.60 | 62.10 | 62.10 | -0.64% | 210,608 |
| Jun 13, 2025 | 63.10 | 63.10 | 62.00 | 62.50 | 62.50 | -0.95% | 265,498 |
| Jun 12, 2025 | 63.70 | 63.70 | 62.80 | 63.10 | 63.10 | -0.63% | 303,951 |
| Jun 11, 2025 | 63.80 | 64.10 | 63.10 | 63.50 | 63.50 | 1.76% | 586,047 |
| Jun 10, 2025 | 61.90 | 62.60 | 61.30 | 62.40 | 62.40 | 1.96% | 368,859 |
| Jun 9, 2025 | 61.60 | 61.60 | 60.80 | 61.20 | 61.20 | -0.81% | 324,879 |
| Jun 6, 2025 | 61.70 | 62.20 | 61.20 | 61.70 | 61.70 | - | 229,021 |
| Jun 5, 2025 | 62.50 | 62.70 | 61.60 | 61.70 | 61.70 | -1.12% | 350,828 |
| Jun 4, 2025 | 62.40 | 62.90 | 62.10 | 62.40 | 62.40 | 0.32% | 307,676 |