Taipei Exchange - Delayed Quote
TWD
Lungyen Life Service Corporation (5530.TWO)
47.35
+0.10
(+0.21%)
At close: 1:30:02 PM GMT+8
Currency in TWD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
47.10 | 47.95 | 47.10 | 47.35 | 47.35 | 176,150 |
|
Oct 30, 2026
|
47.40 | 47.70 | 47.25 | 47.25 | 47.25 | 199,015 |
|
Oct 29, 2026
|
47.85 | 47.85 | 47.60 | 47.75 | 47.75 | 87,055 |
|
Oct 28, 2026
|
47.45 | 47.90 | 47.45 | 47.75 | 47.75 | 111,956 |
|
Oct 27, 2026
|
47.50 | 47.65 | 47.40 | 47.45 | 47.45 | 270,064 |
|
Oct 23, 2026
|
47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
|
Oct 22, 2026
|
47.90 | 48.20 | 47.70 | 47.70 | 47.70 | 152,000 |
|
Oct 21, 2026
|
47.95 | 48.05 | 47.85 | 47.90 | 47.90 | 103,000 |
|
Oct 20, 2026
|
47.75 | 48.00 | 47.75 | 47.95 | 47.95 | 126,478 |
|
Oct 19, 2026
|
48.45 | 48.45 | 47.90 | 47.95 | 47.95 | 162,063 |
|
Oct 16, 2026
|
48.25 | 48.65 | 48.25 | 48.45 | 48.45 | 175,000 |
|
Oct 15, 2026
|
48.05 | 48.25 | 47.85 | 48.00 | 48.00 | 235,099 |
|
Oct 14, 2026
|
48.25 | 48.75 | 48.25 | 48.50 | 48.50 | 122,063 |
|
Oct 13, 2026
|
48.30 | 48.30 | 47.90 | 48.30 | 48.30 | 189,000 |
|
Oct 12, 2026
|
48.15 | 48.30 | 47.95 | 48.15 | 48.15 | 156,009 |
|
Oct 8, 2026
|
48.30 | 48.30 | 47.80 | 48.15 | 48.15 | 267,003 |
|
Oct 7, 2026
|
47.75 | 48.50 | 47.75 | 48.30 | 48.30 | 230,063 |
|
Oct 6, 2026
|
48.20 | 48.20 | 47.80 | 47.85 | 47.85 | 269,000 |
|
Oct 5, 2026
|
48.60 | 48.60 | 48.10 | 48.25 | 48.25 | 273,000 |
|
Oct 2, 2026
|
48.55 | 48.95 | 48.40 | 48.70 | 48.70 | 169,000 |
|
Oct 1, 2026
|
48.80 | 49.05 | 48.70 | 48.75 | 48.75 | 64,048 |
|
Sep 30, 2026
|
48.80 | 48.85 | 48.40 | 48.85 | 48.85 | 190,062 |
|
Sep 29, 2026
|
49.00 | 49.10 | 48.60 | 48.75 | 48.75 | 157,062 |
|
Sep 24, 2026
|
49.15 | 49.15 | 48.75 | 48.85 | 48.85 | 76,002 |
|
Sep 23, 2026
|
49.25 | 49.40 | 47.70 | 49.00 | 49.00 | 349,065 |
|
Sep 22, 2026
|
49.15 | 49.40 | 48.80 | 48.90 | 48.90 | 187,000 |
|
Sep 21, 2026
|
49.05 | 49.55 | 48.95 | 49.05 | 49.05 | 208,003 |
|
Sep 18, 2026
|
50.10 | 50.10 | 48.90 | 48.90 | 48.90 | 302,077 |
|
Sep 17, 2026
|
49.80 | 49.90 | 49.65 | 49.85 | 49.85 | 61,000 |
|
Sep 16, 2026
|
49.90 | 49.95 | 49.50 | 49.90 | 49.90 | 114,049 |
|
Sep 15, 2026
|
49.55 | 49.85 | 49.30 | 49.85 | 49.85 | 100,686 |
|
Sep 14, 2026
|
49.55 | 49.80 | 49.40 | 49.55 | 49.55 | 110,000 |
|
Sep 11, 2026
|
49.05 | 49.95 | 49.00 | 49.45 | 49.45 | 185,061 |
|
Sep 10, 2026
|
48.95 | 49.65 | 48.70 | 49.40 | 49.40 | 132,300 |
|
Sep 9, 2026
|
49.65 | 49.65 | 48.90 | 49.00 | 49.00 | 207,067 |
|
Sep 8, 2026
|
49.60 | 49.60 | 49.20 | 49.40 | 49.40 | 180,061 |
|
Sep 7, 2026
|
49.85 | 49.85 | 49.35 | 49.45 | 49.45 | 176,390 |
|
Sep 4, 2026
|
49.80 | 50.20 | 49.75 | 50.00 | 50.00 | 150,000 |
|
Sep 3, 2026
|
50.20 | 50.50 | 49.75 | 49.80 | 49.80 | 214,064 |
|
Sep 2, 2026
|
50.20 | 50.50 | 49.95 | 50.20 | 50.20 | 155,060 |
|
Sep 1, 2026
|
50.10 | 50.30 | 50.00 | 50.20 | 50.20 | 301,060 |
|
Aug 31, 2026
|
51.30 | 51.50 | 50.20 | 50.50 | 50.50 | 285,060 |
|
Aug 28, 2026
|
50.70 | 51.60 | 49.95 | 51.20 | 51.20 | 486,113 |
|
Aug 27, 2026
|
50.60 | 50.80 | 50.10 | 50.60 | 50.60 | 201,061 |
|
Aug 26, 2026
|
50.70 | 50.80 | 50.00 | 50.60 | 50.60 | 295,083 |
|
Aug 25, 2026
|
50.10 | 50.60 | 50.00 | 50.60 | 50.60 | 127,156 |
|
Aug 24, 2026
|
50.70 | 51.30 | 49.90 | 50.40 | 50.40 | 420,061 |
|
Aug 21, 2026
|
50.20 | 50.50 | 50.10 | 50.50 | 50.50 | 228,131 |
|
Aug 20, 2026
|
49.90 | 50.80 | 49.90 | 50.10 | 50.10 | 371,061 |
|
Aug 19, 2026
|
49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 311,061 |
|
Aug 18, 2026
|
49.85 | 49.85 | 48.90 | 49.25 | 49.25 | 214,062 |
|
Aug 17, 2026
|
50.90 | 50.90 | 49.50 | 49.85 | 49.85 | 433,161 |
|
Aug 14, 2026
|
49.60 | 50.90 | 49.30 | 50.80 | 50.80 | 882,310 |
|
Aug 13, 2026
|
49.35 | 50.00 | 49.05 | 49.50 | 49.50 | 376,078 |
|
Aug 12, 2026
|
49.65 | 49.65 | 48.95 | 49.35 | 49.35 | 215,062 |
|
Aug 11, 2026
|
49.85 | 50.10 | 49.20 | 49.65 | 49.65 | 184,111 |
|
Aug 10, 2026
|
48.30 | 50.50 | 48.30 | 49.85 | 49.85 | 891,061 |
|
Aug 7, 2026
|
47.25 | 47.60 | 47.20 | 47.30 | 47.30 | 148,459 |
|
Aug 6, 2026
|
47.50 | 47.50 | 47.05 | 47.25 | 47.25 | 178,000 |
|
Aug 5, 2026
|
47.55 | 48.00 | 47.45 | 47.50 | 47.50 | 225,000 |
|
Aug 4, 2026
|
47.20 | 47.45 | 47.15 | 47.45 | 47.45 | 77,025 |
|
Aug 3, 2026
|
47.40 | 47.50 | 47.00 | 47.10 | 47.10 | 148,008 |
|
Jul 31, 2026
|
47.60 | 48.30 | 47.20 | 47.40 | 47.40 | 217,000 |
|
Jul 30, 2026
|
46.60 | 47.60 | 46.60 | 47.10 | 47.10 | 725,065 |
|
Jul 29, 2026
|
47.40 | 47.40 | 46.10 | 46.60 | 46.60 | 606,000 |
|
Jul 28, 2026
|
48.35 | 48.35 | 47.30 | 47.35 | 47.35 | 298,000 |
|
Jul 27, 2026
|
48.40 | 48.70 | 48.10 | 48.35 | 48.35 | 189,020 |
|
Jul 24, 2026
|
48.25 | 49.20 | 48.25 | 48.65 | 48.65 | 608,114 |
|
Jul 23, 2026
|
48.50 | 48.80 | 48.25 | 48.60 | 48.60 | 238,000 |
|
Jul 22, 2026
|
49.10 | 49.10 | 48.40 | 48.40 | 48.40 | 270,009 |
|
Jul 21, 2026
|
48.45 | 49.30 | 48.40 | 48.85 | 48.85 | 256,000 |
|
Jul 20, 2026
|
48.35 | 48.80 | 47.60 | 48.40 | 48.40 | 405,000 |
|
Jul 17, 2026
|
48.50 | 49.30 | 48.10 | 48.35 | 48.35 | 600,063 |
|
Jul 16, 2026
|
48.35 | 48.95 | 47.65 | 48.50 | 48.50 | 287,000 |
|
Jul 15, 2026
|
47.55 | 48.30 | 47.55 | 47.90 | 47.90 | 151,086 |
|
Jul 14, 2026
|
48.80 | 48.80 | 45.95 | 47.60 | 47.60 | 508,058 |
|
Jul 13, 2026
|
49.70 | 49.95 | 48.75 | 48.80 | 48.80 | 281,020 |
|
Jul 9, 2026
|
49.50 | 49.70 | 49.15 | 49.70 | 49.70 | 275,152 |
|
Jul 8, 2026
|
49.40 | 49.40 | 48.60 | 49.40 | 49.40 | 291,000 |
|
Jul 7, 2026
|
49.50 | 49.65 | 48.70 | 49.40 | 49.40 | 427,022 |
|
Jul 6, 2026
|
49.30 | 50.40 | 49.10 | 49.55 | 49.55 | 540,110 |
|
Jul 3, 2026
|
48.20 | 49.40 | 48.20 | 49.15 | 49.15 | 385,050 |
|
Jul 2, 2026
|
48.20 | 48.30 | 47.85 | 48.05 | 48.05 | 173,300 |
|
Jul 1, 2026
|
48.30 | 48.55 | 47.65 | 48.20 | 48.20 | 267,110 |
|
Jun 30, 2026
|
47.15 | 48.30 | 47.15 | 48.30 | 48.30 | 390,433 |
|
Jun 29, 2026
|
47.25 | 47.45 | 46.80 | 47.05 | 47.05 | 311,000 |
|
Jun 26, 2026
|
48.25 | 48.25 | 47.00 | 47.15 | 47.15 | 760,207 |
|
Jun 25, 2026
|
48.55 | 49.15 | 48.20 | 48.25 | 48.25 | 387,205 |
|
Jun 24, 2026
|
48.10 | 48.55 | 47.95 | 48.35 | 48.35 | 342,300 |
|
Jun 23, 2026
|
49.20 | 49.30 | 48.20 | 48.35 | 48.35 | 722,050 |
|
Jun 22, 2026
|
49.55 | 49.55 | 48.70 | 49.20 | 49.20 | 895,063 |
|
Jun 18, 2026
|
49.90 | 50.10 | 49.40 | 49.40 | 49.40 | 675,021 |
|
Jun 17, 2026
|
49.75 | 50.10 | 49.70 | 49.85 | 49.85 | 308,125 |
|
Jun 16, 2026
|
50.50 | 50.60 | 49.30 | 49.55 | 49.55 | 687,264 |
|
Jun 15, 2026
|
50.20 | 50.50 | 49.75 | 50.20 | 50.20 | 318,190 |
|
Jun 12, 2026
|
49.90 | 50.90 | 49.25 | 49.70 | 49.70 | 693,061 |
|
Jun 11, 2026
|
48.90 | 49.45 | 48.25 | 49.15 | 49.15 | 593,062 |
|
Jun 10, 2026
|
50.10 | 51.00 | 49.35 | 49.40 | 49.40 | 747,100 |
|
Jun 9, 2026
|
49.65 | 50.40 | 48.80 | 50.10 | 50.10 | 1,221,063 |
|
Jun 8, 2026
|
54.30 | 56.00 | 49.55 | 49.60 | 49.60 | 9,082,435 |
|
Jun 5, 2026
|
55.00 | 55.40 | 50.60 | 51.60 | 51.60 | 1,396,306 |
|
Jun 4, 2026
|
58.30 | 58.30 | 53.70 | 54.80 | 54.80 | 3,355,636 |
|
Jun 3, 2026
|
50.00 | 54.00 | 49.80 | 54.00 | 54.00 | 3,460,787 |
|
Jun 2, 2026
|
49.15 | 50.00 | 48.85 | 49.10 | 49.10 | 885,115 |
|
Jun 1, 2026
|
46.55 | 50.10 | 46.55 | 49.00 | 49.00 | 1,898,512 |
|
May 29, 2026
|
46.10 | 46.95 | 46.05 | 46.40 | 46.40 | 3,178,050 |
|
May 28, 2026
|
46.75 | 46.85 | 45.95 | 46.00 | 46.00 | 553,203 |
|
May 27, 2026
|
47.15 | 47.40 | 46.20 | 46.40 | 46.40 | 1,019,267 |
|
May 26, 2026
|
48.55 | 49.50 | 46.90 | 47.00 | 47.00 | 1,204,065 |
|
May 25, 2026
|
46.90 | 48.85 | 46.90 | 48.45 | 48.45 | 1,180,050 |
|
May 22, 2026
|
46.60 | 46.70 | 45.75 | 46.45 | 46.45 | 615,725 |
|
May 21, 2026
|
46.90 | 47.10 | 46.25 | 46.60 | 46.60 | 488,206 |
|
May 20, 2026
|
47.30 | 47.30 | 45.75 | 46.70 | 46.70 | 634,555 |
|
May 19, 2026
|
47.50 | 48.30 | 46.85 | 47.30 | 47.30 | 472,065 |
|
May 18, 2026
|
48.20 | 48.20 | 47.30 | 47.75 | 47.75 | 507,064 |
|
May 15, 2026
|
50.20 | 50.80 | 48.10 | 48.10 | 48.10 | 1,101,907 |
|
May 14, 2026
|
48.20 | 52.40 | 48.20 | 50.10 | 50.10 | 2,066,961 |
|
May 13, 2026
|
49.25 | 49.45 | 47.70 | 47.80 | 47.80 | 1,802,097 |
|
May 12, 2026
|
47.40 | 48.95 | 47.05 | 48.20 | 48.20 | 1,925,750 |
|
May 11, 2026
|
45.35 | 45.85 | 45.05 | 45.10 | 45.10 | 506,000 |
|
May 8, 2026
|
46.20 | 46.85 | 45.00 | 45.25 | 45.25 | 480,012 |
|
May 7, 2026
|
45.40 | 47.60 | 45.25 | 46.20 | 46.20 | 1,251,440 |
|
May 6, 2026
|
44.25 | 44.90 | 44.05 | 44.50 | 44.50 | 313,100 |
|
May 5, 2026
|
44.00 | 44.40 | 43.80 | 44.20 | 44.20 | 285,000 |
|
May 4, 2026
|
44.35 | 44.40 | 43.85 | 44.00 | 44.00 | 401,279 |
|
Apr 30, 2026
|
44.60 | 44.70 | 44.05 | 44.05 | 44.05 | 403,044 |
|
Apr 29, 2026
|
45.60 | 45.60 | 44.60 | 44.60 | 44.60 | 403,000 |
|
Apr 28, 2026
|
45.90 | 46.20 | 45.00 | 45.00 | 45.00 | 537,279 |
|
Apr 27, 2026
|
44.35 | 47.20 | 43.90 | 45.80 | 45.80 | 1,518,012 |
|
Apr 24, 2026
|
44.50 | 45.05 | 43.75 | 44.05 | 44.05 | 415,000 |
|
Apr 23, 2026
|
44.45 | 44.75 | 43.40 | 44.30 | 44.30 | 739,300 |
|
Apr 22, 2026
|
44.00 | 45.00 | 43.50 | 44.45 | 44.45 | 787,068 |
|
Apr 21, 2026
|
44.95 | 44.95 | 44.00 | 44.10 | 44.10 | 604,000 |
|
Apr 20, 2026
|
45.00 | 45.00 | 44.05 | 44.65 | 44.65 | 559,000 |
|
Apr 17, 2026
|
44.95 | 45.20 | 44.85 | 44.95 | 44.95 | 256,500 |
|
Apr 16, 2026
|
45.40 | 45.55 | 44.90 | 45.00 | 45.00 | 169,500 |
|
Apr 15, 2026
|
45.00 | 45.25 | 44.60 | 44.65 | 44.65 | 465,500 |
|
Apr 14, 2026
|
44.65 | 45.25 | 44.55 | 44.90 | 44.90 | 254,092 |
|
Apr 13, 2026
|
46.00 | 46.00 | 44.60 | 44.65 | 44.65 | 853,045 |
|
Apr 10, 2026
|
46.60 | 47.15 | 45.60 | 45.75 | 45.75 | 808,037 |
|
Apr 9, 2026
|
46.85 | 47.00 | 46.15 | 46.60 | 46.60 | 304,220 |
|
Apr 8, 2026
|
47.00 | 47.30 | 46.60 | 46.85 | 46.85 | 246,001 |
|
Apr 7, 2026
|
46.50 | 47.10 | 46.40 | 46.90 | 46.90 | 234,050 |
|
Apr 2, 2026
|
47.00 | 47.10 | 46.30 | 46.45 | 46.45 | 232,100 |
|
Apr 1, 2026
|
47.35 | 47.40 | 46.90 | 47.00 | 47.00 | 261,039 |
|
Mar 31, 2026
|
48.10 | 48.10 | 46.80 | 46.85 | 46.85 | 275,100 |
|
Mar 30, 2026
|
46.85 | 48.00 | 46.55 | 48.00 | 48.00 | 238,262 |
|
Mar 27, 2026
|
46.55 | 47.90 | 46.50 | 46.85 | 46.85 | 253,000 |
|
Mar 26, 2026
|
47.10 | 47.30 | 46.65 | 46.85 | 46.85 | 185,000 |
|
Mar 25, 2026
|
47.50 | 47.50 | 46.65 | 47.10 | 47.10 | 185,170 |
|
Mar 24, 2026
|
46.80 | 47.45 | 46.15 | 46.45 | 46.45 | 294,000 |
|
Mar 23, 2026
|
46.60 | 47.45 | 46.05 | 46.50 | 46.50 | 393,000 |
|
Mar 20, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 402,165 |
|
Mar 19, 2026
|
48.05 | 48.05 | 47.70 | 47.80 | 47.80 | 205,028 |
|
Mar 18, 2026
|
48.50 | 48.70 | 47.90 | 48.20 | 48.20 | 325,268 |
|
Mar 17, 2026
|
49.00 | 49.30 | 48.15 | 48.25 | 48.25 | 433,075 |
|
Mar 16, 2026
|
48.25 | 49.00 | 47.85 | 49.00 | 49.00 | 651,045 |
|
Mar 13, 2026
|
48.55 | 48.80 | 47.85 | 48.45 | 48.45 | 381,020 |
|
Mar 12, 2026
|
49.60 | 49.60 | 48.95 | 48.95 | 48.95 | 618,012 |
|
Mar 11, 2026
|
49.75 | 50.10 | 49.35 | 49.70 | 49.70 | 386,000 |
|
Mar 10, 2026
|
50.20 | 50.80 | 49.15 | 49.70 | 49.70 | 439,050 |
|
Mar 9, 2026
|
49.70 | 52.00 | 48.90 | 50.00 | 50.00 | 570,010 |
|
Mar 6, 2026
|
50.80 | 51.20 | 50.40 | 51.20 | 51.20 | 205,000 |
|
Mar 5, 2026
|
51.00 | 51.80 | 51.00 | 51.10 | 51.10 | 271,000 |
|
Mar 4, 2026
|
53.00 | 53.50 | 50.40 | 50.70 | 50.70 | 536,050 |
|
Mar 3, 2026
|
53.00 | 53.60 | 52.00 | 52.30 | 52.30 | 412,000 |
|
Mar 2, 2026
|
52.80 | 53.80 | 51.70 | 52.80 | 52.80 | 338,111 |
|
Feb 26, 2026
|
53.10 | 53.30 | 52.70 | 52.80 | 52.80 | 407,020 |
|
Feb 25, 2026
|
53.70 | 54.10 | 52.50 | 53.20 | 53.20 | 508,027 |
|
Feb 24, 2026
|
55.00 | 55.60 | 53.80 | 53.80 | 53.80 | 625,129 |
|
Feb 23, 2026
|
51.00 | 55.00 | 51.00 | 54.80 | 54.80 | 892,844 |
|
Feb 11, 2026
|
50.40 | 51.50 | 50.10 | 51.00 | 51.00 | 524,478 |
|
Feb 10, 2026
|
51.70 | 51.70 | 50.20 | 50.30 | 50.30 | 323,010 |
|
Feb 9, 2026
|
50.60 | 51.40 | 50.10 | 51.30 | 51.30 | 346,188 |
|
Feb 6, 2026
|
50.90 | 50.90 | 49.00 | 50.40 | 50.40 | 764,010 |
|
Feb 5, 2026
|
49.35 | 51.50 | 49.35 | 51.50 | 51.50 | 500,200 |
|
Feb 4, 2026
|
49.20 | 49.95 | 49.00 | 49.55 | 49.55 | 289,000 |
|
Feb 3, 2026
|
50.20 | 50.40 | 48.80 | 49.05 | 49.05 | 535,000 |
|
Feb 2, 2026
|
50.20 | 50.20 | 49.00 | 49.20 | 49.20 | 671,012 |
|
Jan 30, 2026
|
52.20 | 52.20 | 50.20 | 50.20 | 50.20 | 746,111 |
|
Jan 29, 2026
|
53.70 | 53.80 | 52.00 | 52.00 | 52.00 | 617,259 |
|
Jan 28, 2026
|
54.30 | 55.50 | 53.60 | 53.60 | 53.60 | 582,207 |
|
Jan 27, 2026
|
54.30 | 54.50 | 53.30 | 54.30 | 54.30 | 401,347 |
|
Jan 26, 2026
|
53.70 | 54.00 | 53.20 | 53.50 | 53.50 | 378,232 |
|
Jan 23, 2026
|
54.60 | 54.70 | 53.70 | 53.80 | 53.80 | 578,057 |
|
Jan 22, 2026
|
56.10 | 56.20 | 54.50 | 54.60 | 54.60 | 734,556 |
|
Jan 21, 2026
|
57.40 | 57.40 | 54.90 | 54.90 | 54.90 | 1,116,341 |
|
Jan 20, 2026
|
57.90 | 58.00 | 56.50 | 57.30 | 57.30 | 882,254 |
|
Jan 19, 2026
|
56.00 | 58.40 | 55.60 | 58.00 | 58.00 | 2,717,912 |
|
Jan 16, 2026
|
51.60 | 55.00 | 51.30 | 54.30 | 54.30 | 1,623,252 |
|
Jan 15, 2026
|
53.00 | 55.00 | 51.10 | 52.00 | 52.00 | 2,999,341 |
|
Jan 14, 2026
|
47.30 | 52.00 | 47.30 | 52.00 | 52.00 | 1,282,117 |
|
Jan 13, 2026
|
47.70 | 47.70 | 47.15 | 47.35 | 47.35 | 294,001 |
|
Jan 12, 2026
|
47.20 | 47.70 | 47.20 | 47.50 | 47.50 | 150,000 |
|
Jan 9, 2026
|
47.30 | 47.80 | 46.90 | 47.20 | 47.20 | 222,000 |
|
Jan 8, 2026
|
47.55 | 47.85 | 47.15 | 47.25 | 47.25 | 197,052 |
|
Jan 7, 2026
|
47.65 | 47.85 | 47.40 | 47.50 | 47.50 | 197,038 |
|
Jan 6, 2026
|
47.55 | 47.65 | 47.00 | 47.65 | 47.65 | 215,182 |
|
Jan 5, 2026
|
47.50 | 47.65 | 46.65 | 47.55 | 47.55 | 398,205 |
|
Jan 2, 2026
|
47.20 | 47.50 | 47.20 | 47.50 | 47.50 | 195,295 |
|
Dec 31, 2025
|
47.40 | 47.50 | 47.10 | 47.20 | 47.20 | 267,254 |
|
Dec 30, 2025
|
47.50 | 47.60 | 47.15 | 47.40 | 47.40 | 195,000 |
|
Dec 29, 2025
|
47.70 | 48.10 | 47.65 | 47.70 | 47.70 | 150,316 |
|
Dec 26, 2025
|
47.60 | 47.60 | 47.15 | 47.50 | 47.50 | 225,000 |
|
Dec 24, 2025
|
47.75 | 48.15 | 47.55 | 47.60 | 47.60 | 202,005 |
|
Dec 23, 2025
|
47.80 | 48.30 | 47.80 | 47.95 | 47.95 | 110,000 |
|
Dec 22, 2025
|
48.15 | 48.60 | 47.85 | 48.00 | 48.00 | 85,000 |
|
Dec 19, 2025
|
47.55 | 48.25 | 47.55 | 48.15 | 48.15 | 109,000 |
|
Dec 18, 2025
|
47.95 | 47.95 | 47.55 | 47.55 | 47.55 | 119,027 |
|
Dec 17, 2025
|
47.75 | 48.50 | 47.60 | 47.95 | 47.95 | 134,000 |
|
Dec 16, 2025
|
48.70 | 48.70 | 47.40 | 47.70 | 47.70 | 318,012 |
|
Dec 15, 2025
|
48.10 | 49.05 | 48.10 | 48.85 | 48.85 | 215,000 |
|
Dec 12, 2025
|
47.75 | 48.35 | 47.70 | 48.20 | 48.20 | 175,025 |
|
Dec 11, 2025
|
47.70 | 47.80 | 47.15 | 47.40 | 47.40 | 287,030 |
|
Dec 10, 2025
|
48.20 | 48.45 | 47.95 | 47.95 | 47.95 | 150,253 |
|
Dec 9, 2025
|
48.00 | 48.30 | 47.75 | 48.20 | 48.20 | 146,084 |
|
Dec 8, 2025
|
47.50 | 48.10 | 47.25 | 47.90 | 47.90 | 167,063 |
|
Dec 5, 2025
|
48.85 | 48.85 | 47.80 | 47.90 | 47.90 | 233,000 |
|
Dec 4, 2025
|
48.50 | 49.20 | 48.30 | 48.35 | 48.35 | 184,000 |
|
Dec 3, 2025
|
48.50 | 48.90 | 48.30 | 48.40 | 48.40 | 144,000 |
|
Dec 2, 2025
|
48.50 | 48.65 | 48.10 | 48.15 | 48.15 | 283,001 |
|
Dec 1, 2025
|
48.65 | 49.40 | 48.50 | 48.50 | 48.50 | 300,000 |
|
Nov 28, 2025
|
47.50 | 48.65 | 47.50 | 48.50 | 48.50 | 159,045 |
|
Nov 27, 2025
|
47.80 | 48.05 | 47.40 | 47.75 | 47.75 | 92,000 |
|
Nov 26, 2025
|
47.00 | 48.15 | 47.00 | 47.80 | 47.80 | 270,010 |
|
Nov 25, 2025
|
47.65 | 47.65 | 46.75 | 46.80 | 46.80 | 345,410 |
|
Nov 24, 2025
|
46.60 | 48.40 | 46.60 | 47.65 | 47.65 | 489,021 |
|
Nov 21, 2025
|
47.15 | 47.30 | 46.45 | 46.55 | 46.55 | 361,366 |
|
Nov 20, 2025
|
47.45 | 47.65 | 47.00 | 47.65 | 47.65 | 327,000 |
|
Nov 19, 2025
|
47.25 | 47.65 | 47.00 | 47.00 | 47.00 | 245,005 |
|
Nov 18, 2025
|
48.00 | 48.00 | 46.90 | 47.25 | 47.25 | 519,012 |
|
Nov 17, 2025
|
48.70 | 48.75 | 47.80 | 48.00 | 48.00 | 465,074 |
|
Nov 14, 2025
|
48.50 | 50.10 | 48.40 | 48.70 | 48.70 | 511,201 |
|
Nov 13, 2025
|
50.00 | 50.10 | 48.85 | 48.95 | 48.95 | 594,104 |
|
Nov 12, 2025
|
49.00 | 49.70 | 48.95 | 49.55 | 49.55 | 250,061 |
|
Nov 11, 2025
|
50.60 | 50.80 | 48.90 | 48.95 | 48.95 | 724,064 |
|
Nov 10, 2025
|
50.50 | 50.50 | 49.55 | 49.70 | 49.70 | 355,200 |
|
Nov 7, 2025
|
50.60 | 51.20 | 50.20 | 50.30 | 50.30 | 423,069 |
|
Nov 6, 2025
|
51.10 | 51.30 | 50.60 | 50.90 | 50.90 | 160,000 |
|
Nov 5, 2025
|
51.90 | 51.90 | 50.40 | 50.70 | 50.70 | 397,010 |
|
Nov 4, 2025
|
51.00 | 52.20 | 51.00 | 51.90 | 51.90 | 234,000 |
|
Nov 3, 2025
|
52.20 | 52.20 | 51.10 | 51.20 | 51.20 | 280,010 |
