Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 55.00
+0.10 (0.18%)
Jan 22, 2026, 1:07 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.10 | 56.20 | 55.00 | 55.00 | - | 0.18% | 22,000 |
| 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 |
| Dec 12, 2025 | 47.75 | 48.35 | 47.70 | 48.20 | 48.20 | 1.69% | 177,207 |
| Dec 11, 2025 | 47.70 | 47.80 | 47.15 | 47.40 | 47.40 | -1.15% | 290,470 |
| Dec 10, 2025 | 48.20 | 48.45 | 47.95 | 47.95 | 47.95 | -0.52% | 152,171 |
| Dec 9, 2025 | 48.00 | 48.30 | 47.75 | 48.20 | 48.20 | 0.63% | 148,234 |
| Dec 8, 2025 | 47.50 | 48.10 | 47.25 | 47.90 | 47.90 | - | 169,566 |
| Dec 5, 2025 | 48.85 | 48.85 | 47.80 | 47.90 | 47.90 | -0.93% | 236,233 |
| Dec 4, 2025 | 48.50 | 49.20 | 48.30 | 48.35 | 48.35 | -0.10% | 186,576 |
| Dec 3, 2025 | 48.50 | 48.90 | 48.30 | 48.40 | 48.40 | 0.52% | 145,274 |
| Dec 2, 2025 | 48.50 | 48.65 | 48.10 | 48.15 | 48.15 | -0.72% | 285,980 |
| Dec 1, 2025 | 48.65 | 49.40 | 48.50 | 48.50 | 48.50 | - | 302,586 |
| Nov 28, 2025 | 47.50 | 48.65 | 47.50 | 48.50 | 48.50 | 1.57% | 162,212 |
| Nov 27, 2025 | 47.80 | 48.05 | 47.40 | 47.75 | 47.75 | -0.10% | 93,776 |
| Nov 26, 2025 | 47.00 | 48.15 | 47.00 | 47.80 | 47.80 | 2.14% | 271,364 |
| Nov 25, 2025 | 47.65 | 47.65 | 46.75 | 46.80 | 46.80 | -1.78% | 349,878 |
| Nov 24, 2025 | 46.60 | 48.40 | 46.60 | 47.65 | 47.65 | 2.36% | 492,215 |
| Nov 21, 2025 | 47.15 | 47.30 | 46.45 | 46.55 | 46.55 | -2.31% | 366,932 |
| Nov 20, 2025 | 47.45 | 47.65 | 47.00 | 47.65 | 47.65 | 1.38% | 330,004 |
| Nov 19, 2025 | 47.25 | 47.65 | 47.00 | 47.00 | 47.00 | -0.53% | 247,238 |
| Nov 18, 2025 | 48.00 | 48.00 | 46.90 | 47.25 | 47.25 | -1.56% | 526,006 |
| Nov 17, 2025 | 48.70 | 48.75 | 47.80 | 48.00 | 48.00 | -1.44% | 470,029 |
| Nov 14, 2025 | 48.50 | 50.10 | 48.40 | 48.70 | 48.70 | -0.51% | 517,780 |
| Nov 13, 2025 | 50.00 | 50.10 | 48.85 | 48.95 | 48.95 | -1.21% | 597,895 |
| Nov 12, 2025 | 49.00 | 49.70 | 48.95 | 49.55 | 49.55 | 1.23% | 252,290 |