Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 44.50
-0.90 (-1.98%)
Nov 6, 2026, 1:30 PM CST
Lungyen Life Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.00 | 46.00 | 44.10 | 44.50 | 44.50 | -1.98% | 2,007,200 |
| Nov 5, 2026 | 46.40 | 46.40 | 45.30 | 45.40 | 45.40 | -1.94% | 251,978 |
| Nov 4, 2026 | 47.20 | 47.20 | 45.60 | 46.30 | 46.30 | -0.22% | 251,841 |
| Nov 3, 2026 | 47.20 | 47.30 | 46.40 | 46.40 | 46.40 | -2.01% | 299,344 |
| Nov 2, 2026 | 47.10 | 47.95 | 47.10 | 47.35 | 47.35 | 0.21% | 176,200 |
| Oct 30, 2026 | 47.40 | 47.70 | 47.25 | 47.25 | 47.25 | -1.05% | 201,520 |
| Oct 29, 2026 | 47.85 | 47.85 | 47.60 | 47.75 | 47.75 | - | 87,333 |
| Oct 28, 2026 | 47.45 | 47.90 | 47.45 | 47.75 | 47.75 | 0.63% | 114,034 |
| Oct 27, 2026 | 47.50 | 47.65 | 47.40 | 47.45 | 47.45 | -0.52% | 278,255 |
| Oct 22, 2026 | 47.90 | 48.20 | 47.70 | 47.70 | 47.70 | -0.42% | 153,932 |
| Oct 21, 2026 | 47.95 | 48.05 | 47.85 | 47.90 | 47.90 | -0.10% | 104,242 |
| Oct 20, 2026 | 47.75 | 48.00 | 47.75 | 47.95 | 47.95 | - | 127,315 |
| Oct 19, 2026 | 48.45 | 48.45 | 47.90 | 47.95 | 47.95 | -1.03% | 164,701 |
| Oct 16, 2026 | 48.25 | 48.65 | 48.25 | 48.45 | 48.45 | 0.94% | 179,240 |
| Oct 15, 2026 | 48.05 | 48.25 | 47.85 | 48.00 | 48.00 | -1.03% | 236,879 |
| Oct 14, 2026 | 48.25 | 48.75 | 48.25 | 48.50 | 48.50 | 0.41% | 123,590 |
| Oct 13, 2026 | 48.30 | 48.30 | 47.90 | 48.30 | 48.30 | 0.31% | 190,129 |
| Oct 12, 2026 | 48.15 | 48.30 | 47.95 | 48.15 | 48.15 | - | 157,041 |
| Oct 8, 2026 | 48.30 | 48.30 | 47.80 | 48.15 | 48.15 | -0.31% | 269,652 |
| Oct 7, 2026 | 47.75 | 48.50 | 47.75 | 48.30 | 48.30 | 0.94% | 231,792 |
| Oct 6, 2026 | 48.20 | 48.20 | 47.80 | 47.85 | 47.85 | -0.83% | 276,978 |
| Oct 5, 2026 | 48.60 | 48.60 | 48.10 | 48.25 | 48.25 | -0.92% | 278,781 |
| Oct 2, 2026 | 48.55 | 48.95 | 48.40 | 48.70 | 48.70 | -0.10% | 171,537 |
| Oct 1, 2026 | 48.80 | 49.05 | 48.70 | 48.75 | 48.75 | -0.20% | 65,005 |
| Sep 30, 2026 | 48.80 | 48.85 | 48.40 | 48.85 | 48.85 | 0.21% | 193,160 |
| Sep 29, 2026 | 49.00 | 49.10 | 48.60 | 48.75 | 48.75 | -0.20% | 158,917 |
| Sep 24, 2026 | 49.15 | 49.15 | 48.75 | 48.85 | 48.85 | -0.31% | 77,644 |
| Sep 23, 2026 | 49.25 | 49.40 | 47.70 | 49.00 | 49.00 | 0.20% | 353,425 |
| Sep 22, 2026 | 49.15 | 49.40 | 48.80 | 48.90 | 48.90 | -0.31% | 191,598 |
| Sep 21, 2026 | 49.05 | 49.55 | 48.95 | 49.05 | 49.05 | 0.31% | 209,510 |
| Sep 18, 2026 | 50.10 | 50.10 | 48.90 | 48.90 | 48.90 | -1.91% | 305,541 |
| Sep 17, 2026 | 49.80 | 49.90 | 49.65 | 49.85 | 49.85 | -0.10% | 62,781 |
| Sep 16, 2026 | 49.90 | 49.95 | 49.50 | 49.90 | 49.90 | 0.10% | 116,243 |
| Sep 15, 2026 | 49.55 | 49.85 | 49.30 | 49.85 | 49.85 | 0.61% | 101,463 |
| Sep 14, 2026 | 49.55 | 49.80 | 49.40 | 49.55 | 49.55 | 0.20% | 110,828 |
| Sep 11, 2026 | 49.05 | 49.95 | 49.00 | 49.45 | 49.45 | 0.10% | 186,366 |
| Sep 10, 2026 | 48.95 | 49.65 | 48.70 | 49.40 | 49.40 | 0.82% | 133,617 |
| Sep 9, 2026 | 49.65 | 49.65 | 48.90 | 49.00 | 49.00 | -0.81% | 210,436 |
| Sep 8, 2026 | 49.60 | 49.60 | 49.20 | 49.40 | 49.40 | -0.10% | 184,416 |
| 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 |