Lungyen Life Service Corporation 5530
TPEX · Taiwan · Consumer Services
TWD 48.70-0.05 (-0.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.70 | -0.10% | TWD 48.55 | TWD 48.95 | TWD 48.40 | 171.54K |
| 2026-10-01 | TWD 48.75 | -0.20% | TWD 48.80 | TWD 49.05 | TWD 48.70 | 64.05K |
| 2026-09-30 | TWD 48.85 | +0.21% | TWD 48.80 | TWD 48.85 | TWD 48.40 | 190.06K |
| 2026-09-29 | TWD 48.75 | -0.20% | TWD 49.00 | TWD 49.10 | TWD 48.60 | 157.06K |
| 2026-09-24 | TWD 48.85 | -0.31% | TWD 49.15 | TWD 49.15 | TWD 48.75 | 76.00K |
| 2026-09-23 | TWD 49.00 | +0.20% | TWD 49.25 | TWD 49.40 | TWD 47.70 | 349.07K |
| 2026-09-22 | TWD 48.90 | -0.31% | TWD 49.15 | TWD 49.40 | TWD 48.80 | 187.00K |
| 2026-09-21 | TWD 49.05 | +0.31% | TWD 49.05 | TWD 49.55 | TWD 48.95 | 208.00K |
| 2026-09-18 | TWD 48.90 | -1.91% | TWD 50.10 | TWD 50.10 | TWD 48.90 | 302.08K |
| 2026-09-17 | TWD 49.85 | -0.10% | TWD 49.80 | TWD 49.90 | TWD 49.65 | 61.00K |
| 2026-09-16 | TWD 49.90 | +0.10% | TWD 49.90 | TWD 49.95 | TWD 49.50 | 114.05K |
| 2026-09-15 | TWD 49.85 | +0.61% | TWD 49.55 | TWD 49.85 | TWD 49.30 | 100.69K |
| 2026-09-14 | TWD 49.55 | +0.20% | TWD 49.55 | TWD 49.80 | TWD 49.40 | 110.00K |
| 2026-09-11 | TWD 49.45 | +0.10% | TWD 49.05 | TWD 49.95 | TWD 49.00 | 185.06K |
| 2026-09-10 | TWD 49.40 | +0.82% | TWD 48.95 | TWD 49.65 | TWD 48.70 | 132.30K |
| 2026-09-09 | TWD 49.00 | -0.81% | TWD 49.65 | TWD 49.65 | TWD 48.90 | 207.07K |
| 2026-09-08 | TWD 49.40 | -0.10% | TWD 49.60 | TWD 49.60 | TWD 49.20 | 180.06K |
| 2026-09-07 | TWD 49.45 | -1.10% | TWD 49.85 | TWD 49.85 | TWD 49.35 | 176.39K |
| 2026-09-04 | TWD 50.00 | +0.40% | TWD 49.80 | TWD 50.20 | TWD 49.75 | 150.00K |
| 2026-09-03 | TWD 49.80 | -0.80% | TWD 50.20 | TWD 50.50 | TWD 49.75 | 214.06K |
| 2026-09-02 | TWD 50.20 | 0.00% | TWD 50.20 | TWD 50.50 | TWD 49.95 | 155.06K |
| 2026-09-01 | TWD 50.20 | -0.59% | TWD 50.10 | TWD 50.30 | TWD 50.00 | 301.06K |
| 2026-08-31 | TWD 50.50 | -1.37% | TWD 51.30 | TWD 51.50 | TWD 50.20 | 285.06K |
| 2026-08-28 | TWD 51.20 | +1.19% | TWD 50.70 | TWD 51.60 | TWD 49.95 | 486.11K |
| 2026-08-27 | TWD 50.60 | 0.00% | TWD 50.60 | TWD 50.80 | TWD 50.10 | 201.06K |
| 2026-08-26 | TWD 50.60 | 0.00% | TWD 50.70 | TWD 50.80 | TWD 50.00 | 295.08K |
| 2026-08-25 | TWD 50.60 | +0.40% | TWD 50.10 | TWD 50.60 | TWD 50.00 | 127.16K |
| 2026-08-24 | TWD 50.40 | -0.20% | TWD 50.70 | TWD 51.30 | TWD 49.90 | 420.06K |
| 2026-08-21 | TWD 50.50 | +0.80% | TWD 50.20 | TWD 50.50 | TWD 50.10 | 228.13K |
| 2026-08-20 | TWD 50.10 | +0.40% | TWD 49.90 | TWD 50.80 | TWD 49.90 | 371.06K |
| 2026-08-19 | TWD 49.90 | +1.32% | TWD 49.00 | TWD 50.00 | TWD 49.00 | 311.06K |
| 2026-08-18 | TWD 49.25 | -1.20% | TWD 49.85 | TWD 49.85 | TWD 48.90 | 214.06K |
| 2026-08-17 | TWD 49.85 | -1.87% | TWD 50.90 | TWD 50.90 | TWD 49.50 | 433.16K |
| 2026-08-14 | TWD 50.80 | +2.63% | TWD 49.60 | TWD 50.90 | TWD 49.30 | 882.31K |
| 2026-08-13 | TWD 49.50 | +0.30% | TWD 49.35 | TWD 50.00 | TWD 49.05 | 376.08K |
| 2026-08-12 | TWD 49.35 | -0.60% | TWD 49.65 | TWD 49.65 | TWD 48.95 | 215.06K |
| 2026-08-11 | TWD 49.65 | -0.40% | TWD 49.85 | TWD 50.10 | TWD 49.20 | 184.11K |
| 2026-08-10 | TWD 49.85 | +5.39% | TWD 48.30 | TWD 50.50 | TWD 48.30 | 891.06K |
| 2026-08-07 | TWD 47.30 | +0.11% | TWD 47.25 | TWD 47.60 | TWD 47.20 | 148.46K |
| 2026-08-06 | TWD 47.25 | -0.53% | TWD 47.50 | TWD 47.50 | TWD 47.05 | 178.00K |
| 2026-08-05 | TWD 47.50 | +0.11% | TWD 47.55 | TWD 48.00 | TWD 47.45 | 225.00K |
| 2026-08-04 | TWD 47.45 | +0.74% | TWD 47.20 | TWD 47.45 | TWD 47.15 | 77.03K |
| 2026-08-03 | TWD 47.10 | -0.63% | TWD 47.40 | TWD 47.50 | TWD 47.00 | 148.01K |
| 2026-07-31 | TWD 47.40 | +0.64% | TWD 47.60 | TWD 48.30 | TWD 47.20 | 217.00K |
| 2026-07-30 | TWD 47.10 | +1.07% | TWD 46.60 | TWD 47.60 | TWD 46.60 | 725.07K |
| 2026-07-29 | TWD 46.60 | -1.58% | TWD 47.40 | TWD 47.40 | TWD 46.10 | 606.00K |
| 2026-07-28 | TWD 47.35 | -2.07% | TWD 48.35 | TWD 48.35 | TWD 47.30 | 298.00K |
| 2026-07-27 | TWD 48.35 | -0.62% | TWD 48.40 | TWD 48.70 | TWD 48.10 | 189.02K |
| 2026-07-24 | TWD 48.65 | +0.10% | TWD 48.25 | TWD 49.20 | TWD 48.25 | 608.11K |
| 2026-07-23 | TWD 48.60 | +0.41% | TWD 48.50 | TWD 48.80 | TWD 48.25 | 238.00K |
| 2026-07-22 | TWD 48.40 | -0.92% | TWD 49.10 | TWD 49.10 | TWD 48.40 | 270.01K |
| 2026-07-21 | TWD 48.85 | +0.93% | TWD 48.45 | TWD 49.30 | TWD 48.40 | 256.00K |
| 2026-07-20 | TWD 48.40 | +0.10% | TWD 48.35 | TWD 48.80 | TWD 47.60 | 405.00K |
| 2026-07-17 | TWD 48.35 | -0.31% | TWD 48.50 | TWD 49.30 | TWD 48.10 | 600.06K |
| 2026-07-16 | TWD 48.50 | +1.25% | TWD 48.35 | TWD 48.95 | TWD 47.65 | 287.00K |
| 2026-07-15 | TWD 47.90 | +0.63% | TWD 47.55 | TWD 48.30 | TWD 47.55 | 151.09K |
| 2026-07-14 | TWD 47.60 | -2.46% | TWD 48.80 | TWD 48.80 | TWD 45.95 | 508.06K |
| 2026-07-13 | TWD 48.80 | -1.81% | TWD 49.70 | TWD 49.95 | TWD 48.75 | 281.02K |
| 2026-07-10 | TWD 49.70 | 0.00% | TWD 49.70 | TWD 49.70 | TWD 49.70 | 0 |
| 2026-07-09 | TWD 49.70 | +0.61% | TWD 49.50 | TWD 49.70 | TWD 49.15 | 275.15K |
| 2026-07-08 | TWD 49.40 | 0.00% | TWD 49.40 | TWD 49.40 | TWD 48.60 | 291.00K |
| 2026-07-07 | TWD 49.40 | -0.30% | TWD 49.50 | TWD 49.65 | TWD 48.70 | 427.02K |
| 2026-07-06 | TWD 49.55 | +0.81% | TWD 49.30 | TWD 50.40 | TWD 49.10 | 540.11K |
| 2026-07-03 | TWD 49.15 | +2.29% | TWD 48.20 | TWD 49.40 | TWD 48.20 | 385.05K |
| 2026-07-02 | TWD 48.05 | -0.31% | TWD 48.20 | TWD 48.30 | TWD 47.85 | 173.30K |
| 2026-07-01 | TWD 48.20 | -0.21% | TWD 48.30 | TWD 48.55 | TWD 47.65 | 267.11K |
| 2026-06-30 | TWD 48.30 | +2.66% | TWD 47.15 | TWD 48.30 | TWD 47.15 | 390.43K |
| 2026-06-29 | TWD 47.05 | -0.21% | TWD 47.25 | TWD 47.45 | TWD 46.80 | 311.00K |
| 2026-06-26 | TWD 47.15 | -2.28% | TWD 48.25 | TWD 48.25 | TWD 47.00 | 760.21K |
| 2026-06-25 | TWD 48.25 | -0.21% | TWD 48.55 | TWD 49.15 | TWD 48.20 | 387.21K |
| 2026-06-24 | TWD 48.35 | 0.00% | TWD 48.10 | TWD 48.55 | TWD 47.95 | 342.30K |
| 2026-06-23 | TWD 48.35 | -1.73% | TWD 49.20 | TWD 49.30 | TWD 48.20 | 722.05K |
| 2026-06-22 | TWD 49.20 | -0.40% | TWD 49.55 | TWD 49.55 | TWD 48.70 | 895.06K |
| 2026-06-18 | TWD 49.40 | -0.90% | TWD 49.90 | TWD 50.10 | TWD 49.40 | 675.02K |
| 2026-06-17 | TWD 49.85 | +0.61% | TWD 49.75 | TWD 50.10 | TWD 49.70 | 308.13K |
| 2026-06-16 | TWD 49.55 | -1.29% | TWD 50.50 | TWD 50.60 | TWD 49.30 | 687.26K |
| 2026-06-15 | TWD 50.20 | +1.01% | TWD 50.20 | TWD 50.50 | TWD 49.75 | 318.19K |
| 2026-06-12 | TWD 49.70 | +1.12% | TWD 49.90 | TWD 50.90 | TWD 49.25 | 693.06K |
| 2026-06-11 | TWD 49.15 | -0.51% | TWD 48.90 | TWD 49.45 | TWD 48.25 | 593.06K |
| 2026-06-10 | TWD 49.40 | -1.40% | TWD 50.10 | TWD 51.00 | TWD 49.35 | 747.10K |
| 2026-06-09 | TWD 50.10 | +1.01% | TWD 49.65 | TWD 50.40 | TWD 48.80 | 1.22M |
| 2026-06-08 | TWD 49.60 | -3.88% | TWD 54.30 | TWD 56.00 | TWD 49.55 | 9.08M |
| 2026-06-05 | TWD 51.60 | -5.84% | TWD 55.00 | TWD 55.40 | TWD 50.60 | 1.40M |
| 2026-06-04 | TWD 54.80 | +1.48% | TWD 58.30 | TWD 58.30 | TWD 53.70 | 3.36M |
| 2026-06-03 | TWD 54.00 | +9.98% | TWD 50.00 | TWD 54.00 | TWD 49.80 | 3.46M |
| 2026-06-02 | TWD 49.10 | +0.20% | TWD 49.15 | TWD 50.00 | TWD 48.85 | 885.12K |
| 2026-06-01 | TWD 49.00 | +5.60% | TWD 46.55 | TWD 50.10 | TWD 46.55 | 1.90M |
| 2026-05-29 | TWD 46.40 | +0.87% | TWD 46.10 | TWD 46.95 | TWD 46.05 | 3.18M |
| 2026-05-28 | TWD 46.00 | -0.86% | TWD 46.75 | TWD 46.85 | TWD 45.95 | 553.20K |
| 2026-05-27 | TWD 46.40 | -1.28% | TWD 47.15 | TWD 47.40 | TWD 46.20 | 1.02M |