Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 46.60
-0.75 (-1.58%)
Jul 29, 2026, 1:30 PM CST
Lungyen Life Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.40 | 47.40 | 46.30 | 46.70 | - | -1.37% | 1,000 |
| 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 |
| Jun 26, 2026 | 48.25 | 48.25 | 47.00 | 47.15 | 47.15 | -2.28% | 768,013 |
| Jun 25, 2026 | 48.55 | 49.15 | 48.20 | 48.25 | 48.25 | -0.21% | 392,891 |
| Jun 24, 2026 | 48.10 | 48.55 | 47.95 | 48.35 | 48.35 | - | 346,486 |
| Jun 23, 2026 | 49.20 | 49.30 | 48.20 | 48.35 | 48.35 | -1.73% | 731,108 |
| Jun 22, 2026 | 49.55 | 49.55 | 48.70 | 49.20 | 49.20 | -0.40% | 907,100 |
| Jun 18, 2026 | 49.90 | 50.10 | 49.40 | 49.40 | 49.40 | -0.90% | 683,362 |
| Jun 17, 2026 | 49.75 | 50.10 | 49.70 | 49.85 | 49.85 | 0.61% | 310,690 |
| Jun 16, 2026 | 50.50 | 50.60 | 49.30 | 49.55 | 49.55 | -1.29% | 692,367 |
| Jun 15, 2026 | 50.20 | 50.50 | 49.75 | 50.20 | 50.20 | 1.01% | 323,756 |
| Jun 12, 2026 | 49.90 | 50.90 | 49.25 | 49.70 | 49.70 | 1.12% | 701,743 |
| Jun 11, 2026 | 48.90 | 49.45 | 48.25 | 49.15 | 49.15 | -0.51% | 599,067 |
| Jun 10, 2026 | 50.10 | 51.00 | 49.35 | 49.40 | 49.40 | -1.40% | 755,887 |
| Jun 9, 2026 | 49.65 | 50.40 | 48.80 | 50.10 | 50.10 | 1.01% | 1,233,134 |
| Jun 8, 2026 | 54.30 | 56.00 | 49.55 | 49.60 | 49.60 | -3.88% | 9,123,235 |
| Jun 5, 2026 | 55.00 | 55.40 | 50.60 | 51.60 | 51.60 | -5.84% | 1,415,960 |
| Jun 4, 2026 | 58.30 | 58.30 | 53.70 | 54.80 | 54.80 | 1.48% | 3,388,869 |
| Jun 3, 2026 | 50.00 | 54.00 | 49.80 | 54.00 | 54.00 | 9.98% | 3,496,409 |
| Jun 2, 2026 | 49.15 | 50.00 | 48.85 | 49.10 | 49.10 | 0.20% | 899,344 |
| Jun 1, 2026 | 46.55 | 50.10 | 46.55 | 49.00 | 49.00 | 5.60% | 1,915,339 |
| May 29, 2026 | 46.10 | 46.95 | 46.05 | 46.40 | 46.40 | 0.87% | 3,181,481 |
| May 28, 2026 | 46.75 | 46.85 | 45.95 | 46.00 | 46.00 | -0.86% | 559,744 |
| May 27, 2026 | 47.15 | 47.40 | 46.20 | 46.40 | 46.40 | -1.28% | 1,028,514 |
| May 26, 2026 | 48.55 | 49.50 | 46.90 | 47.00 | 47.00 | -2.99% | 1,213,780 |
| May 25, 2026 | 46.90 | 48.85 | 46.90 | 48.45 | 48.45 | 4.31% | 1,190,542 |
| May 22, 2026 | 46.60 | 46.70 | 45.75 | 46.45 | 46.45 | -0.32% | 625,687 |
| May 21, 2026 | 46.90 | 47.10 | 46.25 | 46.60 | 46.60 | -0.21% | 493,575 |
| May 20, 2026 | 47.30 | 47.30 | 45.75 | 46.70 | 46.70 | -1.27% | 639,916 |
| May 19, 2026 | 47.50 | 48.30 | 46.85 | 47.30 | 47.30 | -0.94% | 476,013 |