Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 49.50
+0.05 (0.10%)
Sep 8, 2026, 12:14 PM CST
Lungyen Life Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 49.85 | 49.85 | 49.35 | 49.45 | 49.45 | -1.10% | 178,061 |
| Sep 4, 2026 | 49.80 | 50.20 | 49.75 | 50.00 | 50.00 | 0.40% | 152,742 |
| Sep 3, 2026 | 50.20 | 50.50 | 49.75 | 49.80 | 49.80 | -0.80% | 215,433 |
| Sep 2, 2026 | 50.20 | 50.50 | 49.95 | 50.20 | 50.20 | - | 158,083 |
| Sep 1, 2026 | 50.10 | 50.30 | 50.00 | 50.20 | 50.20 | -0.59% | 303,795 |
| Aug 31, 2026 | 51.30 | 51.50 | 50.20 | 50.50 | 50.50 | -1.37% | 290,169 |
| Aug 28, 2026 | 50.70 | 51.60 | 49.95 | 51.20 | 51.20 | 1.19% | 494,787 |
| Aug 27, 2026 | 50.60 | 50.80 | 50.10 | 50.60 | 50.60 | - | 203,298 |
| Aug 26, 2026 | 50.70 | 50.80 | 50.00 | 50.60 | 50.60 | - | 299,264 |
| Aug 25, 2026 | 50.10 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 130,478 |
| Aug 24, 2026 | 50.70 | 51.30 | 49.90 | 50.40 | 50.40 | -0.20% | 423,928 |
| Aug 21, 2026 | 50.20 | 50.50 | 50.10 | 50.50 | 50.50 | 0.80% | 230,972 |
| Aug 20, 2026 | 49.90 | 50.80 | 49.90 | 50.10 | 50.10 | 0.40% | 377,583 |
| Aug 19, 2026 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 1.32% | 313,623 |
| Aug 18, 2026 | 49.85 | 49.85 | 48.90 | 49.25 | 49.25 | -1.20% | 218,000 |
| Aug 17, 2026 | 50.90 | 50.90 | 49.50 | 49.85 | 49.85 | -1.87% | 438,761 |
| Aug 14, 2026 | 49.60 | 50.90 | 49.30 | 50.80 | 50.80 | 2.63% | 897,814 |
| Aug 13, 2026 | 49.35 | 50.00 | 49.05 | 49.50 | 49.50 | 0.30% | 381,747 |
| Aug 12, 2026 | 49.65 | 49.65 | 48.95 | 49.35 | 49.35 | -0.60% | 217,924 |
| Aug 11, 2026 | 49.85 | 50.10 | 49.20 | 49.65 | 49.65 | -0.40% | 187,547 |
| Aug 10, 2026 | 48.30 | 50.50 | 48.30 | 49.85 | 49.85 | 5.39% | 903,421 |
| Aug 7, 2026 | 47.25 | 47.60 | 47.20 | 47.30 | 47.30 | 0.11% | 150,277 |
| Aug 6, 2026 | 47.50 | 47.50 | 47.05 | 47.25 | 47.25 | -0.53% | 179,493 |
| Aug 5, 2026 | 47.55 | 48.00 | 47.45 | 47.50 | 47.50 | 0.11% | 227,112 |
| Aug 4, 2026 | 47.20 | 47.45 | 47.15 | 47.45 | 47.45 | 0.74% | 79,736 |
| Aug 3, 2026 | 47.40 | 47.50 | 47.00 | 47.10 | 47.10 | -0.63% | 150,693 |
| Jul 31, 2026 | 47.60 | 48.30 | 47.20 | 47.40 | 47.40 | 0.64% | 218,405 |
| Jul 30, 2026 | 46.60 | 47.60 | 46.60 | 47.10 | 47.10 | 1.07% | 727,896 |
| Jul 29, 2026 | 47.40 | 47.40 | 46.10 | 46.60 | 46.60 | -1.58% | 610,956 |
| Jul 28, 2026 | 48.35 | 48.35 | 47.30 | 47.35 | 47.35 | -2.07% | 302,591 |
| Jul 27, 2026 | 48.40 | 48.70 | 48.10 | 48.35 | 48.35 | -0.62% | 190,895 |
| Jul 24, 2026 | 48.25 | 49.20 | 48.25 | 48.65 | 48.65 | 0.10% | 611,717 |
| Jul 23, 2026 | 48.50 | 48.80 | 48.25 | 48.60 | 48.60 | 0.41% | 240,032 |
| Jul 22, 2026 | 49.10 | 49.10 | 48.40 | 48.40 | 48.40 | -0.92% | 273,352 |
| Jul 21, 2026 | 48.45 | 49.30 | 48.40 | 48.85 | 48.85 | 0.93% | 259,870 |
| Jul 20, 2026 | 48.35 | 48.80 | 47.60 | 48.40 | 48.40 | 0.10% | 408,091 |
| Jul 17, 2026 | 48.50 | 49.30 | 48.10 | 48.35 | 48.35 | -0.31% | 608,177 |
| Jul 16, 2026 | 48.35 | 48.95 | 47.65 | 48.50 | 48.50 | 1.25% | 289,885 |
| Jul 15, 2026 | 47.55 | 48.30 | 47.55 | 47.90 | 47.90 | 0.63% | 152,758 |
| Jul 14, 2026 | 48.80 | 48.80 | 45.95 | 47.60 | 47.60 | -2.46% | 513,368 |
| Jul 13, 2026 | 49.70 | 49.95 | 48.75 | 48.80 | 48.80 | -1.81% | 286,256 |
| Jul 9, 2026 | 49.50 | 49.70 | 49.15 | 49.70 | 49.70 | 0.61% | 280,863 |
| Jul 8, 2026 | 49.40 | 49.40 | 48.60 | 49.40 | 49.40 | - | 294,231 |
| Jul 7, 2026 | 49.50 | 49.65 | 48.70 | 49.40 | 49.40 | -0.30% | 433,283 |
| Jul 6, 2026 | 49.30 | 50.40 | 49.10 | 49.55 | 49.55 | 0.81% | 545,188 |
| Jul 3, 2026 | 48.20 | 49.40 | 48.20 | 49.15 | 49.15 | 2.29% | 390,949 |
| Jul 2, 2026 | 48.20 | 48.30 | 47.85 | 48.05 | 48.05 | -0.31% | 176,770 |
| Jul 1, 2026 | 48.30 | 48.55 | 47.65 | 48.20 | 48.20 | -0.21% | 272,946 |
| Jun 30, 2026 | 47.15 | 48.30 | 47.15 | 48.30 | 48.30 | 2.66% | 393,559 |
| Jun 29, 2026 | 47.25 | 47.45 | 46.80 | 47.05 | 47.05 | -0.21% | 315,811 |