Lungyen Life Service Corporation (TPEX:5530)
Taiwan
· Delayed Price · Currency is TWD 44.60
-0.40 (-0.89%)
Apr 29, 2026, 1:30 PM CST
Lungyen Life Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.90 | 46.20 | 45.00 | 45.00 | 45.00 | -1.75% | 541,451 |
| Apr 27, 2026 | 44.35 | 47.20 | 43.90 | 45.80 | 45.80 | 3.97% | 1,528,803 |
| Apr 24, 2026 | 44.50 | 45.05 | 43.75 | 44.05 | 44.05 | -0.56% | 417,204 |
| Apr 23, 2026 | 44.45 | 44.75 | 43.40 | 44.30 | 44.30 | -0.34% | 746,916 |
| Apr 22, 2026 | 44.00 | 45.00 | 43.50 | 44.45 | 44.45 | 0.79% | 796,822 |
| Apr 21, 2026 | 44.95 | 44.95 | 44.00 | 44.10 | 44.10 | -1.23% | 611,363 |
| Apr 20, 2026 | 45.00 | 45.00 | 44.05 | 44.65 | 44.65 | -0.67% | 568,178 |
| Apr 17, 2026 | 44.95 | 45.20 | 44.85 | 44.95 | 44.95 | -0.11% | 260,870 |
| Apr 16, 2026 | 45.40 | 45.55 | 44.90 | 45.00 | 45.00 | 0.78% | 171,506 |
| Apr 15, 2026 | 45.00 | 45.25 | 44.60 | 44.65 | 44.65 | -0.56% | 470,908 |
| Apr 14, 2026 | 44.65 | 45.25 | 44.55 | 44.90 | 44.90 | 0.56% | 258,792 |
| Apr 13, 2026 | 46.00 | 46.00 | 44.60 | 44.65 | 44.65 | -2.40% | 866,148 |
| Apr 10, 2026 | 46.60 | 47.15 | 45.60 | 45.75 | 45.75 | -1.82% | 816,714 |
| Apr 9, 2026 | 46.85 | 47.00 | 46.15 | 46.60 | 46.60 | -0.53% | 307,205 |
| Apr 8, 2026 | 47.00 | 47.30 | 46.60 | 46.85 | 46.85 | -0.11% | 248,025 |
| Apr 7, 2026 | 46.50 | 47.10 | 46.40 | 46.90 | 46.90 | 0.97% | 235,314 |
| Apr 2, 2026 | 47.00 | 47.10 | 46.30 | 46.45 | 46.45 | -1.17% | 235,764 |
| Apr 1, 2026 | 47.35 | 47.40 | 46.90 | 47.00 | 47.00 | 0.32% | 262,189 |
| Mar 31, 2026 | 48.10 | 48.10 | 46.80 | 46.85 | 46.85 | -2.40% | 278,360 |
| Mar 30, 2026 | 46.85 | 48.00 | 46.55 | 48.00 | 48.00 | 2.45% | 242,195 |
| Mar 27, 2026 | 46.55 | 47.90 | 46.50 | 46.85 | 46.85 | - | 255,496 |
| Mar 26, 2026 | 47.10 | 47.30 | 46.65 | 46.85 | 46.85 | -0.53% | 188,640 |
| Mar 25, 2026 | 47.50 | 47.50 | 46.65 | 47.10 | 47.10 | 1.40% | 187,727 |
| Mar 24, 2026 | 46.80 | 47.45 | 46.15 | 46.45 | 46.45 | -0.11% | 299,086 |
| Mar 23, 2026 | 46.60 | 47.45 | 46.05 | 46.50 | 46.50 | -1.06% | 398,880 |
| Mar 20, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.67% | 408,812 |
| Mar 19, 2026 | 48.05 | 48.05 | 47.70 | 47.80 | 47.80 | -0.83% | 207,755 |
| Mar 18, 2026 | 48.50 | 48.70 | 47.90 | 48.20 | 48.20 | -0.10% | 328,914 |
| Mar 17, 2026 | 49.00 | 49.30 | 48.15 | 48.25 | 48.25 | -1.53% | 438,856 |
| Mar 16, 2026 | 48.25 | 49.00 | 47.85 | 49.00 | 49.00 | 1.14% | 656,100 |
| Mar 13, 2026 | 48.55 | 48.80 | 47.85 | 48.45 | 48.45 | -1.02% | 386,034 |
| Mar 12, 2026 | 49.60 | 49.60 | 48.95 | 48.95 | 48.95 | -1.51% | 625,805 |
| Mar 11, 2026 | 49.75 | 50.10 | 49.35 | 49.70 | 49.70 | - | 390,279 |
| Mar 10, 2026 | 50.20 | 50.80 | 49.15 | 49.70 | 49.70 | -0.60% | 443,920 |
| Mar 9, 2026 | 49.70 | 52.00 | 48.90 | 50.00 | 50.00 | -2.34% | 576,411 |
| 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% | 1,297,582 |
| 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 |