Stock listing
TPEx:5530 Lungyen Life Service Corporation (龍巖) 股價
Follow Lungyen Life Service Corporation into a list and get an email when it puts out news.
Share price · TPEX:5530
$47.25 TWD -0.50 (-1.0%)
Close on Oct 30, 2026
- Day range
- $47.25 – $47.70 TWDOct 30, 2026
- Volume
- 201,505 sharesOct 30, 2026
- Market cap
- $19.85B TWDAt the close on Oct 30, 2026 · price × 420.1M shares outstanding
- 52-week range
- $43.40 – $58.40 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.37M TWDMedian day 189,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5530 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.25 | -0.50 | -1.0% | $47.40 | $47.70 | $47.25 | 201,505 | |
| $47.75 | 0.00 | 0.0% | $47.85 | $47.85 | $47.60 | 87,278 | |
| $47.75 | +0.30 | +0.6% | $47.45 | $47.90 | $47.45 | 113,078 | |
| $47.45 | -0.25 | -0.5% | $47.50 | $47.65 | $47.40 | 278,191 | |
| $47.70 | 0.00 | 0.0% | $47.70 | $47.70 | $47.70 | 0 | |
| $47.70 | -0.20 | -0.4% | $47.90 | $48.20 | $47.70 | 152,932 | |
| $47.90 | -0.05 | -0.1% | $47.95 | $48.05 | $47.85 | 102,242 | |
| $47.95 | 0.00 | 0.0% | $47.75 | $48.00 | $47.75 | 126,837 | |
| $47.95 | -0.50 | -1.0% | $48.45 | $48.45 | $47.90 | 164,638 | |
| $48.45 | +0.45 | +0.9% | $48.25 | $48.65 | $48.25 | 179,240 | |
| $48.00 | -0.50 | -1.0% | $48.05 | $48.25 | $47.85 | 235,099 | |
| $48.50 | +0.20 | +0.4% | $48.25 | $48.75 | $48.25 | 122,063 | |
| $48.30 | +0.15 | +0.3% | $48.30 | $48.30 | $47.90 | 189,000 | |
| $48.15 | 0.00 | 0.0% | $48.15 | $48.30 | $47.95 | 156,009 | |
| $48.15 | -0.15 | -0.3% | $48.30 | $48.30 | $47.80 | 267,003 | |
| $48.30 | +0.45 | +0.9% | $47.75 | $48.50 | $47.75 | 230,063 | |
| $47.85 | -0.40 | -0.8% | $48.20 | $48.20 | $47.80 | 269,000 | |
| $48.25 | -0.45 | -0.9% | $48.60 | $48.60 | $48.10 | 273,000 | |
| $48.70 | -0.05 | -0.1% | $48.55 | $48.95 | $48.40 | 169,000 | |
| $48.75 | -0.10 | -0.2% | $48.80 | $49.05 | $48.70 | 64,048 | |
| $48.85 | +0.10 | +0.2% | $48.80 | $48.85 | $48.40 | 190,062 | |
| $48.75 | -0.10 | -0.2% | $49.00 | $49.10 | $48.60 | 157,062 | |
| $48.85 | -0.15 | -0.3% | $49.15 | $49.15 | $48.75 | 76,002 | |
| $49.00 | +0.10 | +0.2% | $49.25 | $49.40 | $47.70 | 349,065 | |
| $48.90 | -0.15 | -0.3% | $49.15 | $49.40 | $48.80 | 187,000 | |
| $49.05 | +0.15 | +0.3% | $49.05 | $49.55 | $48.95 | 208,003 | |
| $48.90 | -0.95 | -1.9% | $50.10 | $50.10 | $48.90 | 302,077 | |
| $49.85 | -0.05 | -0.1% | $49.80 | $49.90 | $49.65 | 61,000 | |
| $49.90 | +0.05 | +0.1% | $49.90 | $49.95 | $49.50 | 114,049 | |
| $49.85 | +0.30 | +0.6% | $49.55 | $49.85 | $49.30 | 100,686 | |
| $49.55 | +0.10 | +0.2% | $49.55 | $49.80 | $49.40 | 110,000 | |
| $49.45 | +0.05 | +0.1% | $49.05 | $49.95 | $49.00 | 185,061 | |
| $49.40 | +0.40 | +0.8% | $48.95 | $49.65 | $48.70 | 132,300 | |
| $49.00 | -0.40 | -0.8% | $49.65 | $49.65 | $48.90 | 207,067 | |
| $49.40 | -0.05 | -0.1% | $49.60 | $49.60 | $49.20 | 180,061 | |
| $49.45 | -0.55 | -1.1% | $49.85 | $49.85 | $49.35 | 176,390 | |
| $50.00 | +0.20 | +0.4% | $49.80 | $50.20 | $49.75 | 150,000 | |
| $49.80 | -0.40 | -0.8% | $50.20 | $50.50 | $49.75 | 214,064 | |
| $50.20 | 0.00 | 0.0% | $50.20 | $50.50 | $49.95 | 155,060 | |
| $50.20 | -0.30 | -0.6% | $50.10 | $50.30 | $50.00 | 301,060 | |
| $50.50 | -0.70 | -1.4% | $51.30 | $51.50 | $50.20 | 285,060 | |
| $51.20 | +0.60 | +1.2% | $50.70 | $51.60 | $49.95 | 486,113 | |
| $50.60 | 0.00 | 0.0% | $50.60 | $50.80 | $50.10 | 201,061 | |
| $50.60 | 0.00 | 0.0% | $50.70 | $50.80 | $50.00 | 295,083 | |
| $50.60 | +0.20 | +0.4% | $50.10 | $50.60 | $50.00 | 127,156 | |
| $50.40 | -0.10 | -0.2% | $50.70 | $51.30 | $49.90 | 420,061 | |
| $50.50 | +0.40 | +0.8% | $50.20 | $50.50 | $50.10 | 228,131 | |
| $50.10 | +0.20 | +0.4% | $49.90 | $50.80 | $49.90 | 371,061 | |
| $49.90 | +0.65 | +1.3% | $49.00 | $50.00 | $49.00 | 311,061 | |
| $49.25 | -0.60 | -1.2% | $49.85 | $49.85 | $48.90 | 214,062 | |
| $49.85 | -0.95 | -1.9% | $50.90 | $50.90 | $49.50 | 433,161 | |
| $50.80 | +1.30 | +2.6% | $49.60 | $50.90 | $49.30 | 882,310 | |
| $49.50 | +0.15 | +0.3% | $49.35 | $50.00 | $49.05 | 376,078 | |
| $49.35 | -0.30 | -0.6% | $49.65 | $49.65 | $48.95 | 215,062 | |
| $49.65 | -0.20 | -0.4% | $49.85 | $50.10 | $49.20 | 184,111 | |
| $49.85 | +2.55 | +5.4% | $48.30 | $50.50 | $48.30 | 891,061 | |
| $47.30 | +0.05 | +0.1% | $47.25 | $47.60 | $47.20 | 148,459 | |
| $47.25 | -0.25 | -0.5% | $47.50 | $47.50 | $47.05 | 178,000 | |
| $47.50 | +0.05 | +0.1% | $47.55 | $48.00 | $47.45 | 225,000 | |
| $47.45 | +0.35 | +0.7% | $47.20 | $47.45 | $47.15 | 77,025 | |
| $47.10 | -0.30 | -0.6% | $47.40 | $47.50 | $47.00 | 148,008 | |
| $47.40 | +0.30 | +0.6% | $47.60 | $48.30 | $47.20 | 217,000 | |
| $47.10 | +0.50 | +1.1% | $46.60 | $47.60 | $46.60 | 725,065 |
- Ticker
- TPEx:5530
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
Decks
Q4 2017 Earnings Presentation
Earnings · 26 slides · 2018
Q2 2018 Earnings Presentation
Earnings · 21 slides · 2018
Q2 2017 Earnings Presentation
Earnings · 19 slides · September 2017
Lungyen Life Service Corporation on 6ix
- News releases
- 11 in all · newest Aug 10, 2022 · oldest 2022
- Decks
- 3 decks · latest 2018
Log in to ask 6ix AI your own questions about Lungyen Life Service Corporation.