Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	37.550	37.550	37.550	37.550	32.114	1
2024-05-03	37.700	37.700	36.050	37.700	32.242	246
2024-05-02	37.000	37.600	36.050	36.050	30.831	6,026
2024-04-30	36.000	36.200	36.000	36.200	30.959	1,750
2024-04-29	36.350	37.800	36.200	36.350	31.088	30,412
2024-04-26	37.950	37.950	37.950	37.950	32.456	0
2024-04-25	37.950	37.950	37.950	37.950	32.456	0
2024-04-24	37.950	37.950	37.950	37.950	32.456	1,011
2024-04-23	36.500	37.950	36.200	36.900	31.558	7,502
2024-04-22	37.000	37.150	37.000	37.100	31.729	7,500
2024-04-19	38.450	38.600	37.650	38.000	32.499	22,501
2024-04-18	38.200	39.000	38.000	38.550	32.969	30,761
2024-04-17	38.600	38.650	38.000	38.000	32.499	9,225
2024-04-16	37.200	38.500	36.350	37.300	31.900	14,302
2024-04-15	37.150	38.300	37.150	37.800	32.328	4,001
2024-04-12	37.150	38.950	37.000	38.000	32.499	39,212
2024-04-11	37.100	37.100	37.050	37.050	31.686	4,700
2024-04-10	37.000	37.100	37.000	37.100	31.729	101
2024-04-09	36.950	36.950	36.950	36.950	31.601	0
2024-04-08	36.950	36.950	36.950	36.950	31.601	0
2024-04-03	36.950	36.950	36.950	36.950	31.601	1
2024-04-02	36.950	36.950	36.950	36.950	31.601	1
2024-04-01	36.850	36.850	36.850	36.850	31.515	1
2024-03-29	35.700	35.700	35.700	35.700	30.532	0
2024-03-28	35.850	37.300	35.700	35.700	30.532	4,671
2024-03-27	36.050	36.650	35.950	36.650	31.344	13,151
2024-03-26	36.900	36.900	36.900	36.900	31.558	0
2024-03-25	36.900	36.900	36.900	36.900	31.558	0
2024-03-22	37.650	37.800	36.900	36.900	31.558	2,198
2024-03-21	38.750	38.750	37.000	37.650	32.200	3,001
2024-03-20	37.450	38.750	37.450	38.750	33.140	11,056
2024-03-19	38.100	38.100	38.100	38.100	32.584	0
2024-03-18	38.100	38.100	38.100	38.100	32.584	0
2024-03-15	36.550	38.100	36.550	38.100	32.584	3,001
2024-03-14	36.500	37.700	36.500	37.700	32.242	7,000
2024-03-13	38.000	38.000	38.000	38.000	32.499	3,300
2024-03-12	37.500	38.100	37.500	37.800	32.328	19,002
2024-03-11	36.700	37.300	36.450	37.000	31.644	50,566
2024-03-08	35.000	36.550	35.000	36.550	31.259	13,504
2024-03-07	35.250	36.500	35.250	36.500	31.216	101
2024-03-06	36.450	36.450	36.450	36.450	31.173	0
2024-03-05	36.450	36.450	36.450	36.450	31.173	15
2024-03-04	36.300	36.450	35.550	35.700	30.532	10,000
2024-03-01	36.850	36.850	36.850	36.850	31.515	0
2024-02-29	36.850	36.850	36.850	36.850	31.515	1
2024-02-27	35.050	35.050	35.050	35.050	29.976	0
2024-02-26	38.150	38.150	35.050	35.050	29.976	11,509
2024-02-23	36.850	38.150	36.450	36.450	31.173	6,563
2024-02-22	36.050	36.850	36.050	36.850	31.515	18,303
2024-02-21	35.000	35.100	34.950	35.000	29.933	8,400
2024-02-20	34.550	34.550	34.550	34.550	29.548	1,000
2024-02-19	34.450	34.650	34.350	34.400	29.420	14,110
2024-02-16	32.500	33.650	32.500	33.500	28.650	12,000
2024-02-15	32.500	32.500	32.400	32.500	27.795	2,158
2024-02-05	32.000	32.000	32.000	32.000	27.367	0
2024-02-02	32.000	32.000	32.000	32.000	27.367	0
2024-02-01	32.500	32.500	31.900	32.000	27.367	5,501
2024-01-31	32.500	32.500	32.500	32.500	27.795	6
2024-01-30	32.650	32.650	32.650	32.650	27.923	100
2024-01-29	32.700	32.700	32.700	32.700	27.966	0

← NewerPage 11 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.