Lungyen Life Service

5530
🏛️ taiwan →
55.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 55.60 55.80 55.30 55.60 0.1M
2025-09-26 56.40 56.40 55.30 55.30 0.2M
2025-09-25 56.40 57.20 56.20 56.50 0.3M
2025-09-24 56.00 56.90 55.70 56.40 0.1M
2025-09-23 56.50 56.50 55.60 55.90 0.2M
2025-09-22 56.40 56.80 56.20 56.50 0.2M
2025-09-19 57.70 57.70 56.30 56.30 0.3M
2025-09-18 56.90 57.60 56.50 57.60 0.2M
2025-09-17 56.70 57.40 56.70 56.80 0.3M
2025-09-16 56.30 57.30 56.30 56.70 0.2M
2025-09-15 55.50 56.30 55.40 56.00 0.1M
2025-09-12 55.50 55.90 55.00 55.30 0.3M
2025-09-11 57.00 57.20 55.20 55.40 0.7M
2025-09-10 58.00 58.40 57.30 57.30 0.3M
2025-09-09 58.50 58.80 57.40 57.60 0.4M
2025-09-08 56.80 58.50 56.80 58.20 0.5M
2025-09-05 57.40 57.50 55.90 56.70 0.3M
2025-09-04 55.70 57.80 55.50 56.80 0.6M
2025-09-03 56.10 56.10 55.10 55.20 0.3M
2025-09-02 54.60 56.30 54.30 56.10 0.5M
2025-09-01 54.00 54.30 53.50 54.10 0.2M
2025-08-29 55.10 55.10 54.00 54.00 0.4M
2025-08-28 55.90 55.90 55.00 55.00 0.3M
2025-08-27 56.50 56.60 55.20 55.90 0.6M
2025-08-26 55.60 56.80 54.80 56.80 0.7M
2025-08-25 55.60 57.30 55.10 55.40 0.7M
2025-08-22 54.00 55.10 53.00 54.80 1.8M
2025-08-21 54.40 54.40 53.10 53.60 0.6M
2025-08-20 54.80 54.90 53.50 53.60 0.9M
2025-08-19 56.10 56.10 54.70 54.80 0.5M
2025-08-18 57.40 57.60 56.00 56.10 0.4M
2025-08-15 57.00 57.90 56.80 56.80 0.5M
2025-08-14 56.10 57.00 56.10 56.70 0.3M
2025-08-13 57.40 57.40 56.00 56.30 0.8M
2025-08-12 58.40 58.60 57.10 57.40 0.4M
2025-08-11 58.90 58.90 57.60 58.20 0.3M
2025-08-08 58.40 59.60 58.40 58.90 0.3M
2025-08-07 59.80 60.00 58.90 59.10 0.3M
2025-08-06 59.90 60.20 59.60 59.70 0.1M
2025-08-05 60.00 60.40 59.30 59.90 0.2M
2025-08-04 59.20 59.80 58.30 59.70 0.2M
2025-08-01 59.20 59.50 58.30 59.10 0.3M
2025-07-31 59.10 59.40 58.20 58.70 0.2M
2025-07-30 59.20 59.80 58.80 58.90 0.3M
2025-07-29 60.20 60.20 58.20 58.80 0.9M
2025-07-28 61.10 61.60 60.20 60.30 0.4M
2025-07-25 61.80 61.90 61.10 61.10 0.3M
2025-07-24 61.80 62.20 61.70 61.90 0.1M
2025-07-23 61.50 62.00 61.20 61.80 0.1M
2025-07-22 62.10 62.50 61.10 61.10 0.4M
2025-07-21 62.90 63.20 62.00 62.10 0.3M
2025-07-18 63.40 63.40 62.90 62.90 0.2M
2025-07-17 62.90 63.30 62.50 62.90 0.2M
2025-07-16 63.90 63.90 62.50 62.50 0.4M
2025-07-15 65.00 65.10 63.70 63.90 0.4M
2025-07-14 64.10 65.30 64.00 64.90 0.6M
2025-07-11 62.00 64.50 62.00 64.10 0.5M
2025-07-10 61.40 62.60 61.40 62.60 0.1M
2025-07-09 62.00 62.50 61.80 62.20 0.2M
2025-07-08 61.20 62.20 60.40 62.20 0.4M
2025-07-07 61.60 61.60 61.00 61.60 0.2M
2025-07-04 62.80 62.90 61.40 61.50 0.5M
2025-07-03 63.10 63.70 62.50 62.70 0.3M
2025-07-02 63.20 63.30 62.80 62.90 0.1M
2025-07-01 62.80 64.10 62.80 63.20 0.4M
2025-06-30 62.30 62.80 62.30 62.80 0.2M
2025-06-27 63.50 63.60 62.00 62.20 0.6M
2025-06-26 62.90 63.80 62.60 62.90 0.3M
2025-06-25 63.50 63.80 62.50 62.50 0.5M
2025-06-24 62.90 64.00 62.80 63.50 0.3M
2025-06-23 64.80 64.80 61.50 63.20 0.9M
2025-06-20 64.10 65.60 64.10 64.60 3.2M
2025-06-19 64.30 64.30 63.50 63.80 0.2M
2025-06-18 62.90 65.10 62.80 64.30 0.6M
2025-06-17 62.30 63.00 61.70 62.90 0.3M
2025-06-16 62.10 62.30 61.60 62.10 0.2M
2025-06-13 63.10 63.10 62.00 62.50 0.3M
2025-06-12 63.70 63.70 62.80 63.10 0.3M
2025-06-11 63.80 64.10 63.10 63.50 0.6M
2025-06-10 61.90 62.60 61.30 62.40 0.4M
2025-06-09 61.60 61.60 60.80 61.20 0.3M
2025-06-06 61.70 62.20 61.20 61.70 0.2M
2025-06-05 62.50 62.70 61.60 61.70 0.4M
2025-06-04 62.40 62.90 62.10 62.40 0.3M
2025-06-03 62.00 63.40 61.80 62.20 0.4M
2025-06-02 61.10 62.10 61.10 61.80 0.2M
2025-05-29 62.60 62.60 61.00 62.00 1.2M
2025-05-28 62.00 63.20 61.40 62.30 0.8M
2025-05-27 64.20 64.20 61.70 61.80 1.4M
2025-05-26 64.60 65.60 63.80 64.60 0.5M
2025-05-23 65.30 65.40 64.00 64.20 0.9M
2025-05-22 66.20 66.20 65.10 65.10 0.6M
2025-05-21 66.30 67.00 65.90 65.90 0.6M
2025-05-20 67.60 67.60 66.30 66.30 0.4M
2025-05-19 67.30 67.70 65.20 67.00 0.8M
2025-05-16 67.00 68.20 67.00 67.10 0.6M
2025-05-15 69.80 69.80 66.50 67.00 1.1M
2025-05-14 69.10 70.70 69.00 69.50 0.7M
2025-05-13 70.40 70.60 69.10 69.10 0.5M
2025-05-12 69.50 69.90 68.70 69.20 0.4M
2025-05-09 71.10 71.40 67.60 69.20 1.6M
2025-05-08 72.00 72.00 70.70 71.10 0.4M
2025-05-07 72.00 72.10 71.00 71.40 0.4M
2025-05-06 71.20 72.10 70.30 71.80 0.5M
2025-05-05 73.00 73.50 70.00 70.80 1.3M
2025-05-02 68.60 73.00 68.30 72.60 1.8M
2025-04-30 69.10 69.60 67.90 67.90 0.7M
2025-04-29 68.70 69.60 68.60 69.10 0.3M
2025-04-28 68.20 68.80 67.50 68.60 0.4M
2025-04-25 69.50 70.00 68.10 68.20 1.0M
2025-04-24 68.70 69.40 68.20 68.80 0.4M
2025-04-23 67.50 68.90 67.30 68.40 1.1M
2025-04-22 67.30 67.50 66.10 66.80 0.5M
2025-04-21 69.60 69.60 66.20 67.30 1.3M
2025-04-18 69.60 69.90 68.90 69.60 0.6M
2025-04-17 70.70 72.80 68.70 68.80 2.2M
2025-04-16 70.50 71.90 70.20 70.70 1.9M
2025-04-15 69.80 70.70 69.20 70.50 2.0M
2025-04-14 70.30 71.60 67.70 70.40 5.5M
2025-04-11 66.00 72.20 63.20 71.00 10.8M
2025-04-10 66.00 69.20 64.90 66.80 21.0M
2025-04-09 65.70 65.90 60.00 63.00 10.3M
2025-04-08 73.70 76.00 66.10 66.10 26.1M
2025-04-07 69.30 74.80 69.30 73.40 53.0M
2025-04-02 75.60 77.40 74.80 77.00 1.0M
2025-04-01 75.10 77.20 75.10 76.00 1.1M
2025-03-31 75.00 76.10 72.70 75.00 1.7M
2025-03-28 76.40 78.50 75.60 76.30 2.6M
2025-03-27 79.90 80.20 74.80 75.90 2.4M
2025-03-26 80.50 81.60 78.10 80.00 1.7M
2025-03-25 82.80 84.10 80.70 80.70 2.0M
2025-03-24 81.80 85.70 80.70 80.70 0.0M
2025-03-21 89.00 90.00 79.30 80.20 0.0M
2025-03-20 82.80 88.50 82.50 88.10 5.2M
2025-03-19 82.90 83.30 80.50 82.10 4.2M
2025-03-18 76.50 82.00 76.40 82.00 5.6M
2025-03-17 72.30 76.90 72.30 76.00 3.6M
2025-03-14 72.50 73.70 71.50 72.20 1.9M
2025-03-13 69.70 73.80 68.80 72.00 4.3M
2025-03-12 65.00 70.70 65.00 69.40 3.0M
2025-03-11 64.50 65.30 63.30 64.90 1.3M
2025-03-10 65.30 66.10 64.50 64.90 0.7M
2025-03-07 65.90 66.10 64.30 64.70 0.7M
2025-03-06 65.90 66.60 65.30 65.30 0.7M
2025-03-05 64.00 66.60 63.40 66.00 1.4M
2025-03-04 63.00 64.60 63.00 64.00 1.1M
2025-03-03 65.20 65.70 63.50 64.00 0.9M
2025-02-27 63.00 66.60 62.80 64.90 0.0M
2025-02-26 63.20 63.50 62.40 63.00 0.0M
2025-02-25 62.70 63.40 62.20 62.20 0.0M
2025-02-24 62.60 63.70 62.40 62.40 0.0M
2025-02-21 63.00 63.20 62.30 62.60 0.0M
2025-02-20 62.80 63.50 62.40 62.50 0.0M
2025-02-19 63.20 63.40 62.20 62.60 0.0M
2025-02-18 59.80 63.80 59.80 63.20 0.0M
2025-02-17 59.30 59.80 58.20 58.50 0.0M
2025-02-14 58.70 59.50 57.60 59.10 0.0M
2025-02-13 59.00 59.50 57.50 57.80 0.0M
2025-02-12 61.00 61.40 59.00 59.00 0.0M
2025-02-11 60.00 61.80 59.50 60.50 0.0M
2025-02-10 56.70 61.40 56.70 60.50 0.0M
2025-02-07 54.70 57.20 54.70 56.80 0.0M
2025-02-06 53.00 54.80 53.00 54.70 0.0M
2025-02-05 52.50 53.10 52.40 52.60 0.0M
2025-02-04 52.50 52.80 52.20 52.40 0.0M
2025-02-03 52.10 53.70 52.10 52.60 0.0M
2025-01-22 51.30 53.10 51.30 53.00 0.0M
2025-01-21 51.30 51.90 51.30 51.50 0.0M
2025-01-20 52.00 52.00 51.20 51.40 0.0M
2025-01-17 51.60 52.50 51.00 51.80 0.0M
2025-01-16 51.80 51.80 50.80 51.60 0.0M
2025-01-15 52.30 52.30 51.40 51.40 0.0M
2025-01-14 52.00 52.40 51.70 51.90 0.0M
2025-01-13 52.40 52.70 51.60 51.80 0.0M
2025-01-10 52.80 53.20 52.40 52.80 0.2M
2025-01-09 53.00 53.50 52.30 52.70 0.0M
2025-01-08 53.50 53.50 52.70 53.10 0.0M
2025-01-07 53.30 53.80 53.00 53.30 0.0M
2025-01-06 53.50 54.60 53.10 53.30 0.0M
2025-01-03 54.20 54.90 53.60 53.60 0.5M
2025-01-02 55.20 55.20 54.40 54.40 0.0M