Lungyen Life Service Corporation (TPEX:5530)
Taiwan
· Delayed Price · Currency is TWD 50.00
-1.20 (-2.34%)
At close: Mar 9, 2026
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.80 | 51.20 | 50.40 | 51.20 | 51.20 | 0.20% | 206,817 |
| Mar 5, 2026 | 51.00 | 51.80 | 51.00 | 51.10 | 51.10 | 0.79% | 272,881 |
| Mar 4, 2026 | 53.00 | 53.50 | 50.40 | 50.70 | 50.70 | -3.06% | 542,929 |
| Mar 3, 2026 | 53.00 | 53.60 | 52.00 | 52.30 | 52.30 | -0.95% | 415,137 |
| Mar 2, 2026 | 52.80 | 53.80 | 51.70 | 52.80 | 52.80 | - | 341,705 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.70 | 52.80 | 52.80 | -0.75% | 411,820 |
| Feb 25, 2026 | 53.70 | 54.10 | 52.50 | 53.20 | 53.20 | -1.12% | 514,410 |
| Feb 24, 2026 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | -1.82% | 632,042 |
| Feb 23, 2026 | 51.00 | 55.00 | 51.00 | 54.80 | 54.80 | 7.45% | 908,471 |
| Feb 11, 2026 | 50.40 | 51.50 | 50.10 | 51.00 | 51.00 | 1.39% | 529,479 |
| Feb 10, 2026 | 51.70 | 51.70 | 50.20 | 50.30 | 50.30 | -1.95% | 325,452 |
| Feb 9, 2026 | 50.60 | 51.40 | 50.10 | 51.30 | 51.30 | 1.79% | 347,571 |
| Feb 6, 2026 | 50.90 | 50.90 | 49.00 | 50.40 | 50.40 | -2.14% | 769,271 |
| Feb 5, 2026 | 49.35 | 51.50 | 49.35 | 51.50 | 51.50 | 3.94% | 504,097 |
| Feb 4, 2026 | 49.20 | 49.95 | 49.00 | 49.55 | 49.55 | 1.02% | 291,022 |
| Feb 3, 2026 | 50.20 | 50.40 | 48.80 | 49.05 | 49.05 | -0.30% | 539,638 |
| Feb 2, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 49.20 | -1.99% | 680,478 |
| Jan 30, 2026 | 52.20 | 52.20 | 50.20 | 50.20 | 50.20 | -3.46% | 754,719 |
| Jan 29, 2026 | 53.70 | 53.80 | 52.00 | 52.00 | 52.00 | -2.99% | 623,760 |
| Jan 28, 2026 | 54.30 | 55.50 | 53.60 | 53.60 | 53.60 | -1.29% | 593,714 |
| Jan 27, 2026 | 54.30 | 54.50 | 53.30 | 54.30 | 54.30 | 1.50% | 407,554 |
| Jan 26, 2026 | 53.70 | 54.00 | 53.20 | 53.50 | 53.50 | -0.56% | 385,134 |
| Jan 23, 2026 | 54.60 | 54.70 | 53.70 | 53.80 | 53.80 | -1.47% | 585,066 |
| Jan 22, 2026 | 56.10 | 56.20 | 54.50 | 54.60 | 54.60 | -0.55% | 742,166 |
| 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 |
| Nov 11, 2025 | 50.60 | 50.80 | 48.90 | 48.95 | 48.95 | -1.51% | 731,410 |
| Nov 10, 2025 | 50.50 | 50.50 | 49.55 | 49.70 | 49.70 | -1.19% | 360,796 |
| Nov 7, 2025 | 50.60 | 51.20 | 50.20 | 50.30 | 50.30 | -1.18% | 426,579 |
| Nov 6, 2025 | 51.10 | 51.30 | 50.60 | 50.90 | 50.90 | 0.39% | 161,357 |
| Nov 5, 2025 | 51.90 | 51.90 | 50.40 | 50.70 | 50.70 | -2.31% | 402,185 |
| Nov 4, 2025 | 51.00 | 52.20 | 51.00 | 51.90 | 51.90 | 1.37% | 237,067 |
| Nov 3, 2025 | 52.20 | 52.20 | 51.10 | 51.20 | 51.20 | -1.54% | 286,120 |
| Oct 31, 2025 | 52.10 | 53.10 | 52.00 | 52.00 | 52.00 | 0.19% | 310,564 |
| Oct 30, 2025 | 52.00 | 52.30 | 51.10 | 51.90 | 51.90 | -0.19% | 399,684 |
| Oct 29, 2025 | 52.10 | 52.40 | 51.80 | 52.00 | 52.00 | -0.19% | 233,130 |
| Oct 28, 2025 | 52.60 | 52.60 | 51.90 | 52.10 | 52.10 | -0.95% | 277,781 |
| Oct 27, 2025 | 53.10 | 53.20 | 52.50 | 52.60 | 52.60 | -1.31% | 396,550 |
| Oct 23, 2025 | 54.00 | 54.20 | 53.30 | 53.30 | 53.30 | -1.30% | 214,817 |
| Oct 22, 2025 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | 0.56% | 125,526 |
| Oct 21, 2025 | 54.00 | 55.40 | 53.50 | 53.70 | 53.70 | -0.56% | 237,627 |
| Oct 20, 2025 | 54.10 | 54.10 | 53.50 | 54.00 | 54.00 | -0.37% | 175,490 |
| Oct 17, 2025 | 54.50 | 55.00 | 54.20 | 54.20 | 54.20 | -0.91% | 340,289 |
| Oct 16, 2025 | 53.50 | 54.80 | 53.50 | 54.70 | 54.70 | 2.24% | 233,924 |
| Oct 15, 2025 | 53.90 | 53.90 | 53.00 | 53.50 | 53.50 | -0.74% | 238,720 |
| Oct 14, 2025 | 53.90 | 54.50 | 53.40 | 53.90 | 53.90 | - | 334,915 |
| Oct 13, 2025 | 54.90 | 55.60 | 52.80 | 53.90 | 53.90 | -1.64% | 571,377 |
| Oct 9, 2025 | 55.90 | 55.90 | 54.50 | 54.80 | 54.80 | -1.44% | 366,413 |
| Oct 8, 2025 | 55.60 | 55.60 | 55.30 | 55.60 | 55.60 | - | 102,517 |
| Oct 7, 2025 | 55.50 | 55.90 | 55.20 | 55.60 | 55.60 | -0.18% | 221,327 |
| Oct 3, 2025 | 55.90 | 56.20 | 55.50 | 55.70 | 55.70 | 0.36% | 168,792 |
| Oct 2, 2025 | 55.40 | 56.10 | 55.30 | 55.50 | 55.50 | 0.36% | 140,613 |
| Oct 1, 2025 | 56.00 | 56.00 | 55.30 | 55.30 | 55.30 | -0.54% | 139,701 |