Lung Pien Vacuum Industry Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.050	45.000	43.000	43.150	43.150	20,862
2026-10-19	43.050	45.100	43.000	43.200	43.200	19,897
2026-10-16	44.500	45.000	43.250	44.450	44.450	32,489
2026-10-15	45.150	46.000	43.700	44.350	44.350	46,749
2026-10-14	46.200	46.200	45.100	45.650	45.650	15,420
2026-10-13	47.850	47.850	44.150	45.500	45.500	26,164
2026-10-12	45.800	47.950	45.600	47.000	47.000	46,526
2026-10-08	45.800	47.800	45.600	47.750	47.750	72,500
2026-10-07	46.000	47.100	45.800	45.850	45.850	41,512
2026-10-06	46.600	47.950	46.450	47.950	47.950	25,975
2026-10-05	46.650	49.450	46.500	47.350	47.350	40,940
2026-10-02	47.850	47.850	46.050	47.850	47.850	57,464
2026-10-01	47.850	47.850	45.850	47.700	47.700	16,782
2026-09-30	45.750	47.700	45.650	47.450	47.450	39,047
2026-09-29	45.600	47.650	45.500	46.650	46.650	43,402
2026-09-24	46.050	47.800	45.500	47.000	47.000	43,868
2026-09-23	50.000	50.000	47.350	47.500	47.500	24,105
2026-09-22	49.700	49.700	47.650	47.650	47.650	33,576
2026-09-21	47.550	49.950	47.550	47.600	47.600	34,731
2026-09-18	47.850	47.850	46.850	47.600	47.600	15,321
2026-09-17	48.150	48.150	45.850	46.500	46.500	8,238
2026-09-16	47.950	48.200	45.800	48.150	48.150	16,875
2026-09-15	46.650	46.650	46.650	46.650	46.650	636
2026-09-14	45.000	46.900	44.850	46.900	46.900	34,733
2026-09-11	48.100	48.200	44.950	45.500	45.500	88,802
2026-09-10	50.400	50.600	48.150	50.100	50.100	50,331
2026-09-09	55.000	55.000	49.000	51.400	51.400	178,731
2026-09-08	55.600	57.600	52.400	54.600	54.600	62,096
2026-09-07	57.200	57.600	54.700	54.900	54.900	84,331
2026-09-04	59.000	59.200	55.400	55.600	55.600	202,359
2026-09-03	56.500	63.600	55.800	59.100	59.100	647,986
2026-09-02	50.000	57.100	49.250	57.000	57.000	317,758
2026-09-01	45.200	51.700	43.300	51.700	51.700	145,146
2026-08-31	45.300	46.000	43.250	44.350	44.350	44,509
2026-08-28	47.200	48.000	44.900	47.400	46.400	65,876
2026-08-27	50.200	50.700	43.500	46.350	45.372	138,502
2026-08-26	46.800	50.200	46.300	50.200	49.141	81,885
2026-08-25	46.500	46.500	46.500	46.500	45.519	339
2026-08-24	46.350	46.450	45.450	46.450	45.470	17,521
2026-08-21	45.850	48.700	45.600	48.700	47.673	30,710
2026-08-20	48.250	48.250	46.250	48.150	47.134	23,504
2026-08-19	48.250	48.250	46.850	48.250	47.232	22,265
2026-08-18	50.400	50.400	47.900	48.100	47.085	27,348
2026-08-17	48.250	50.400	48.200	50.000	48.945	14,244
2026-08-14	50.100	50.300	47.950	48.250	47.232	66,554
2026-08-13	50.000	50.000	47.600	49.800	48.749	48,922
2026-08-12	49.150	50.200	47.350	48.800	47.771	79,528
2026-08-11	49.750	52.500	49.350	49.500	48.456	104,861
2026-08-10	47.000	49.500	46.900	49.500	48.456	37,304
2026-08-07	48.400	48.400	44.850	46.800	45.813	27,402
2026-08-06	50.300	50.300	46.100	46.100	45.127	15,453
2026-08-05	48.200	49.800	48.150	49.700	48.652	51,653
2026-08-04	43.800	47.050	42.850	45.750	44.785	58,886
2026-08-03	42.050	43.500	41.650	42.500	41.603	35,001
2026-07-31	41.400	44.400	41.400	43.650	42.729	44,430
2026-07-30	41.900	41.950	39.900	39.900	39.058	40,875
2026-07-29	44.800	44.800	40.500	41.950	41.065	73,265
2026-07-28	46.250	46.250	43.550	44.200	43.268	70,054
2026-07-27	48.400	50.500	46.150	46.700	45.715	45,614
2026-07-24	50.200	53.600	48.350	50.500	49.435	71,672

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.0000 TWD
2025-08-28	3.0133 TWD
2024-08-26	1.5000 TWD
2023-09-05	2.6000 TWD
2022-08-25	2.0000 TWD
2021-08-30	2.0000 TWD
2020-09-03	2.0158 TWD
2019-07-17	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.