Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.700	32.700	32.700	32.700	27.966	6
2024-01-25	31.200	31.300	31.200	31.300	26.769	4,000
2024-01-24	32.100	32.100	32.100	32.100	27.453	0
2024-01-23	31.200	32.100	31.150	32.100	27.453	8,200
2024-01-22	31.300	31.300	31.300	31.300	26.769	0
2024-01-19	31.300	31.300	31.300	31.300	26.769	0
2024-01-18	31.300	31.300	31.300	31.300	26.769	1,000
2024-01-17	33.000	33.000	33.000	33.000	28.223	0
2024-01-16	31.900	33.000	31.900	33.000	28.223	3,100
2024-01-15	31.750	31.750	31.750	31.750	27.154	0
2024-01-12	31.750	31.750	31.750	31.750	27.154	0
2024-01-11	31.800	31.850	31.650	31.750	27.154	14,000
2024-01-10	32.150	32.150	31.000	31.000	26.512	4,000
2024-01-09	33.100	33.100	31.800	31.900	27.282	13,000
2024-01-08	32.300	32.300	32.300	32.300	27.624	0
2024-01-05	32.500	32.500	32.300	32.300	27.624	3,000
2024-01-04	32.400	32.800	32.000	32.000	27.367	50,000
2024-01-03	33.250	33.350	32.300	33.200	28.394	27,200
2024-01-02	33.100	33.250	33.100	33.250	28.437	5,140
2023-12-29	34.650	34.650	34.650	34.650	29.634	10
2023-12-28	33.650	33.650	33.650	33.650	28.779	0
2023-12-27	33.650	33.650	33.650	33.650	28.779	0
2023-12-26	33.650	33.650	33.650	33.650	28.779	0
2023-12-25	33.650	33.650	33.650	33.650	28.779	0
2023-12-22	33.650	33.650	33.650	33.650	28.779	0
2023-12-21	33.650	33.650	33.650	33.650	28.779	0
2023-12-20	33.650	33.650	33.650	33.650	28.779	0
2023-12-19	33.650	33.650	33.650	33.650	28.779	0
2023-12-18	33.650	33.650	33.650	33.650	28.779	0
2023-12-15	33.650	33.650	33.650	33.650	28.779	0
2023-12-14	33.400	33.650	33.400	33.650	28.779	500
2023-12-13	33.050	34.100	33.050	34.100	29.163	4,000
2023-12-12	34.150	34.150	34.150	34.150	29.206	0
2023-12-11	34.150	34.150	34.150	34.150	29.206	4
2023-12-08	33.350	33.500	33.350	33.500	28.650	2,000
2023-12-07	33.500	33.500	33.500	33.500	28.650	0
2023-12-06	33.650	33.650	33.500	33.500	28.650	4,000
2023-12-05	33.300	33.300	33.300	33.300	28.479	0
2023-12-04	33.650	33.650	33.150	33.300	28.479	3,004
2023-12-01	33.650	33.650	33.650	33.650	28.779	0
2023-11-30	33.650	33.650	33.650	33.650	28.779	1,000
2023-11-29	33.850	33.850	33.850	33.850	28.950	0
2023-11-28	34.000	34.000	33.850	33.850	28.950	5,000
2023-11-27	33.350	33.350	33.350	33.350	28.522	0
2023-11-24	33.350	33.350	33.350	33.350	28.522	0
2023-11-23	33.350	33.350	33.350	33.350	28.522	1,000
2023-11-22	32.750	33.050	32.750	33.050	28.265	400
2023-11-21	34.100	34.100	34.000	34.050	29.121	7,000
2023-11-20	34.100	34.100	33.150	33.150	28.351	11,000
2023-11-17	33.350	33.350	33.200	33.200	28.394	8,000
2023-11-16	33.200	33.200	33.200	33.200	28.394	0
2023-11-15	33.200	33.200	33.200	33.200	28.394	0
2023-11-14	33.350	33.350	33.200	33.200	28.394	1,500
2023-11-13	33.150	34.150	33.150	34.150	29.206	2,300
2023-11-10	33.200	33.200	33.150	33.150	28.351	3,000
2023-11-09	33.050	33.650	33.050	33.500	28.650	20,000
2023-11-08	33.050	33.200	33.050	33.200	28.394	4,000
2023-11-07	33.200	33.200	33.050	33.050	28.265	8,000
2023-11-06	33.050	33.200	33.050	33.050	28.265	9,000
2023-11-03	33.050	33.050	33.050	33.050	28.265	0

← NewerPage 12 of 21 · 1,220 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.