Lungyen Life Service Corporation (TPEX:5530)
Taiwan · Delayed Price · Currency is TWD 48.45
+0.45 (0.94%)
Oct 16, 2026, 1:30 PM CST
Lungyen Life Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 230,780 |
| 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 |
| 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 |