Lungyen Life Service Corporation(TW:5530)
NT$44.90-0.05 (-0.11%)
TW:5530
Lungyen Life Service Corporation historical prices
NT$44.90
At close:-0.05 (-0.11%)
Lungyen Life Service Corporation (5530) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.55 | 45.20 | 44.55 | 44.90 | 44.90 | -0.11% | 80,386 | 0.34 |
| Nov 10, 2026 | 45.25 | 45.30 | 44.80 | 44.95 | 44.95 | +1.01% | 197,166 | 0.82 |
| Nov 09, 2026 | 45.10 | 46.35 | 43.50 | 44.80 | 44.80 | +0.67% | 426,457 | 1.80 |
| Nov 06, 2026 | 45.00 | 46.00 | 44.10 | 44.50 | 44.50 | -1.98% | 2,007,200 | 9.65 |
| Nov 05, 2026 | 46.40 | 46.40 | 45.30 | 45.40 | 45.40 | -1.94% | 251,978 | 1.15 |
| Nov 04, 2026 | 47.20 | 47.20 | 45.60 | 46.30 | 46.30 | -0.22% | 251,841 | 1.16 |
| Nov 03, 2026 | 47.20 | 47.30 | 46.40 | 46.40 | 46.40 | -2.01% | 299,344 | 1.39 |
| Nov 02, 2026 | 47.10 | 47.95 | 47.10 | 47.35 | 47.35 | +0.21% | 176,200 | 0.82 |
| Oct 30, 2026 | 47.40 | 47.70 | 47.25 | 47.25 | 47.25 | -1.05% | 201,520 | 0.94 |
| Oct 29, 2026 | 47.85 | 47.85 | 47.60 | 47.75 | 47.75 | 0.00% | 87,333 | 0.41 |
| Oct 28, 2026 | 47.45 | 47.90 | 47.45 | 47.75 | 47.75 | +0.63% | 114,034 | 0.53 |
| Oct 27, 2026 | 47.50 | 47.65 | 47.40 | 47.45 | 47.45 | -0.52% | 278,255 | 1.25 |
| Oct 26, 2026 | 47.70 | 48.20 | 47.70 | 47.70 | 47.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.70 | 48.20 | 47.70 | 47.70 | 47.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.90 | 48.20 | 47.70 | 47.70 | 47.70 | -0.42% | 153,932 | 0.65 |
| Oct 21, 2026 | 47.95 | 48.05 | 47.85 | 47.90 | 47.90 | -0.10% | 104,242 | 0.42 |
| Oct 20, 2026 | 47.75 | 48.00 | 47.75 | 47.95 | 47.95 | 0.00% | 127,315 | 0.51 |
| Oct 19, 2026 | 48.45 | 48.45 | 47.90 | 47.95 | 47.95 | -1.03% | 164,701 | 0.66 |
| Oct 16, 2026 | 48.25 | 48.65 | 48.25 | 48.45 | 48.45 | +0.94% | 179,240 | 0.71 |
| Oct 15, 2026 | 48.05 | 48.25 | 47.85 | 48.00 | 48.00 | -1.03% | 236,879 | 0.93 |
| Oct 14, 2026 | 48.25 | 48.75 | 48.25 | 48.50 | 48.50 | +0.41% | 123,590 | 0.47 |
| Oct 13, 2026 | 48.30 | 48.30 | 47.90 | 48.30 | 48.30 | +0.31% | 190,129 | 0.72 |
| Oct 12, 2026 | 48.15 | 48.30 | 47.95 | 48.15 | 48.15 | 0.00% | 157,041 | 0.60 |
| Oct 09, 2026 | 48.15 | 48.30 | 47.80 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.30 | 48.30 | 47.80 | 48.15 | 48.15 | -0.31% | 269,652 | 0.99 |
| Oct 07, 2026 | 47.75 | 48.50 | 47.75 | 48.30 | 48.30 | +0.94% | 231,792 | 0.86 |
| Oct 06, 2026 | 48.20 | 48.20 | 47.80 | 47.85 | 47.85 | -0.83% | 276,978 | 1.03 |
| Oct 05, 2026 | 48.60 | 48.60 | 48.10 | 48.25 | 48.25 | -0.92% | 278,781 | 1.04 |
| Oct 02, 2026 | 48.55 | 48.95 | 48.40 | 48.70 | 48.70 | -0.10% | 171,537 | 0.63 |
| Oct 01, 2026 | 48.80 | 49.05 | 48.70 | 48.75 | 48.75 | -0.20% | 65,004 | 0.23 |
| Sep 30, 2026 | 48.80 | 48.85 | 48.40 | 48.85 | 48.85 | +0.21% | 193,160 | 0.68 |
| Sep 29, 2026 | 49.00 | 49.10 | 48.60 | 48.75 | 48.75 | -0.20% | 158,917 | 0.56 |
| Sep 28, 2026 | 48.85 | 49.15 | 48.75 | 48.85 | 48.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.85 | 49.15 | 48.75 | 48.85 | 48.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.15 | 49.15 | 48.75 | 48.85 | 48.85 | -0.31% | 77,644 | 0.26 |
| Sep 23, 2026 | 49.25 | 49.40 | 47.70 | 49.00 | 49.00 | +0.20% | 353,425 | 1.16 |
| Sep 22, 2026 | 49.15 | 49.40 | 48.80 | 48.90 | 48.90 | -0.31% | 191,598 | 0.62 |
| Sep 21, 2026 | 49.05 | 49.55 | 48.95 | 49.05 | 49.05 | +0.31% | 209,510 | 0.68 |
| Sep 18, 2026 | 50.10 | 50.10 | 48.90 | 48.90 | 48.90 | -1.91% | 305,541 | 0.96 |
| Sep 17, 2026 | 49.80 | 49.90 | 49.65 | 49.85 | 49.85 | -0.10% | 62,781 | 0.19 |
| Sep 16, 2026 | 49.90 | 49.95 | 49.50 | 49.90 | 49.90 | +0.10% | 116,243 | 0.35 |
| Sep 15, 2026 | 49.55 | 49.85 | 49.30 | 49.85 | 49.85 | +0.61% | 101,463 | 0.30 |
| Sep 14, 2026 | 49.55 | 49.80 | 49.40 | 49.55 | 49.55 | +0.20% | 110,828 | 0.33 |
| Sep 11, 2026 | 49.05 | 49.95 | 49.00 | 49.45 | 49.45 | +0.10% | 186,366 | 0.53 |
| Sep 10, 2026 | 48.95 | 49.65 | 48.70 | 49.40 | 49.40 | +0.82% | 133,617 | 0.38 |
| Sep 09, 2026 | 49.65 | 49.65 | 48.90 | 49.00 | 49.00 | -0.81% | 210,436 | 0.59 |
| Sep 08, 2026 | 49.60 | 49.60 | 49.20 | 49.40 | 49.40 | -0.10% | 184,416 | 0.50 |
| Sep 07, 2026 | 49.85 | 49.85 | 49.35 | 49.45 | 49.45 | -1.10% | 178,061 | 0.47 |
| Sep 04, 2026 | 49.80 | 50.20 | 49.75 | 50.00 | 50.00 | +0.40% | 152,742 | 0.39 |
| Sep 03, 2026 | 50.20 | 50.50 | 49.75 | 49.80 | 49.80 | -0.80% | 215,433 | 0.40 |
