Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.850	37.850	37.000	37.500	32.071	16,979
2024-07-31	36.900	37.850	36.900	37.800	32.328	5,241
2024-07-30	37.850	37.850	37.300	37.850	32.371	4,620
2024-07-29	38.100	38.100	38.050	38.050	32.542	601
2024-07-26	38.000	38.050	38.000	38.050	32.542	140
2024-07-23	38.850	39.000	37.300	38.100	32.584	12,240
2024-07-22	39.150	39.150	38.100	38.950	33.311	9,967
2024-07-19	39.300	39.300	37.800	39.100	33.440	10,063
2024-07-18	39.350	39.350	38.000	39.300	33.611	3,132
2024-07-17	38.350	39.750	38.350	39.350	33.653	4,585
2024-07-16	39.800	39.800	38.200	39.700	33.953	17,003
2024-07-15	39.150	39.900	39.150	39.850	34.081	1,125
2024-07-12	38.900	39.800	38.700	39.750	33.996	21,548
2024-07-11	40.000	40.000	39.350	39.650	33.910	7,917
2024-07-10	39.850	40.000	38.950	40.000	34.209	17,945
2024-07-09	39.450	39.950	39.250	39.700	33.953	31,192
2024-07-08	39.850	40.600	39.150	40.100	34.295	112,515
2024-07-05	38.600	39.150	37.900	39.150	33.482	33,012
2024-07-04	38.550	38.650	37.850	38.550	32.969	9,099
2024-07-03	38.350	38.450	38.200	38.450	32.884	2,100
2024-07-02	38.150	38.250	38.000	38.250	32.713	1,551
2024-07-01	38.300	38.600	37.850	38.000	32.499	22,750
2024-06-28	38.000	38.000	38.000	38.000	32.499	0
2024-06-27	37.100	38.350	37.100	38.000	32.499	26,200
2024-06-26	37.150	37.400	37.000	37.400	31.986	14,200
2024-06-25	37.700	37.700	37.550	37.700	32.242	4,022
2024-06-24	37.950	37.950	37.800	37.800	32.328	10,000
2024-06-21	37.500	37.650	37.300	37.500	32.071	18,200
2024-06-20	36.350	36.500	36.350	36.500	31.216	5,000
2024-06-19	37.000	37.000	37.000	37.000	31.644	200
2024-06-18	37.150	37.150	37.000	37.000	31.644	3,000
2024-06-17	37.150	37.150	37.100	37.100	31.729	1,300
2024-06-14	36.600	36.600	36.600	36.600	31.302	3,026
2024-06-13	36.650	36.950	36.650	36.950	31.601	2,500
2024-06-12	37.650	37.650	36.800	37.200	31.815	53,862
2024-06-11	37.900	37.900	37.750	37.900	32.413	10,058
2024-06-07	37.550	37.950	37.350	37.650	32.200	25,330
2024-06-06	37.050	38.000	37.050	37.400	31.986	19,800
2024-06-05	37.150	37.150	37.000	37.000	31.644	1,000
2024-06-04	37.000	37.000	37.000	37.000	31.644	0
2024-06-03	37.350	37.350	37.000	37.000	31.644	1,839
2024-05-31	37.750	37.750	37.600	37.600	32.157	2,450
2024-05-30	37.700	37.700	37.700	37.700	32.242	0
2024-05-29	37.700	37.700	37.700	37.700	32.242	27
2024-05-28	38.050	38.050	37.750	37.750	32.285	1,050
2024-05-27	37.850	37.850	37.850	37.850	32.371	2
2024-05-24	37.000	37.000	37.000	37.000	31.644	0
2024-05-23	37.000	37.950	36.300	37.000	31.644	169
2024-05-22	37.650	38.150	37.650	38.000	32.499	25,255
2024-05-21	37.550	37.550	36.350	37.500	32.071	15,178
2024-05-20	37.850	37.850	37.850	37.850	32.371	0
2024-05-17	37.850	37.850	37.850	37.850	32.371	0
2024-05-16	37.850	37.850	37.850	37.850	32.371	1
2024-05-15	37.300	37.300	37.300	37.300	31.900	0
2024-05-14	37.300	37.300	37.300	37.300	31.900	1
2024-05-13	38.250	38.250	36.400	37.650	32.200	19,000
2024-05-10	38.100	38.950	37.750	38.100	32.584	24,152
2024-05-09	38.000	38.000	37.000	37.000	31.644	6,001
2024-05-08	36.500	37.950	36.350	37.950	32.456	4,581
2024-05-07	37.900	37.950	36.350	37.950	32.456	17,034

← NewerPage 10 of 21 · 1,215 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.