Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.050	33.200	33.050	33.050	28.265	5,000
2023-11-01	33.200	33.200	33.200	33.200	28.394	0
2023-10-31	33.200	33.200	33.200	33.200	28.394	0
2023-10-30	33.200	33.200	33.200	33.200	28.394	0
2023-10-27	33.050	33.200	33.050	33.200	28.394	4,000
2023-10-26	33.050	33.050	33.050	33.050	28.265	1,000
2023-10-25	33.050	33.050	33.050	33.050	28.265	20
2023-10-24	32.950	32.950	32.950	32.950	28.180	0
2023-10-23	33.900	33.900	32.950	32.950	28.180	2,000
2023-10-20	34.050	34.050	33.050	33.200	28.394	7,000
2023-10-19	33.500	34.100	33.350	33.350	28.522	6,050
2023-10-18	33.500	33.600	33.500	33.600	28.736	3,000
2023-10-17	33.500	33.500	33.500	33.500	28.650	0
2023-10-16	33.550	34.150	33.350	33.500	28.650	13,000
2023-10-13	33.600	33.600	33.600	33.600	28.736	0
2023-10-12	35.150	35.150	33.600	33.600	28.736	1,050
2023-10-11	35.000	35.000	35.000	35.000	29.933	0
2023-10-06	34.850	35.000	34.850	35.000	29.933	4,000
2023-10-05	35.650	35.650	35.500	35.500	30.361	6,000
2023-10-04	35.550	35.550	35.550	35.550	30.404	200
2023-10-03	35.400	35.400	35.400	35.400	30.275	0
2023-10-02	35.400	35.400	35.400	35.400	30.275	0
2023-09-28	35.400	35.400	35.400	35.400	30.275	4
2023-09-27	33.850	33.850	33.850	33.850	28.950	0
2023-09-26	33.850	33.850	33.850	33.850	28.950	3,000
2023-09-25	33.850	35.600	33.850	35.600	30.446	23
2023-09-22	34.200	34.200	34.200	34.200	29.249	0
2023-09-21	34.650	34.800	34.100	34.200	29.249	30,000
2023-09-20	35.900	35.900	34.400	34.400	29.420	4,000
2023-09-19	35.150	35.150	35.000	35.000	29.933	9,000
2023-09-18	36.050	36.050	36.050	36.050	30.831	0
2023-09-15	34.650	36.050	34.650	36.050	30.831	6,000
2023-09-14	34.750	34.800	34.650	34.800	29.762	6,023
2023-09-13	35.000	35.000	35.000	35.000	29.933	0
2023-09-12	34.850	35.000	34.850	35.000	29.933	3,000
2023-09-11	34.850	35.000	34.600	34.600	29.591	13,700
2023-09-08	35.150	35.150	35.150	35.150	30.061	0
2023-09-07	35.150	35.150	35.150	35.150	30.061	1,100
2023-09-06	35.000	35.000	35.000	35.000	29.933	0
2023-09-05	35.150	35.150	34.750	35.000	29.933	47,407
2023-09-04	37.100	37.150	37.100	37.150	29.548	3,253
2023-09-01	36.950	37.100	36.800	36.950	29.389	9,002
2023-08-31	36.900	37.000	36.750	36.900	29.349	15,000
2023-08-30	35.600	35.600	35.600	35.600	28.315	0
2023-08-29	35.450	35.600	35.450	35.600	28.315	6,000
2023-08-28	35.450	35.600	35.450	35.600	28.315	6,000
2023-08-25	36.350	36.350	36.350	36.350	28.912	0
2023-08-24	36.350	36.350	36.350	36.350	28.912	0
2023-08-23	36.350	36.350	36.350	36.350	28.912	300
2023-08-22	36.350	36.350	36.350	36.350	28.912	100
2023-08-21	36.350	36.350	35.550	35.850	28.514	7,001
2023-08-18	36.450	36.450	36.450	36.450	28.992	400
2023-08-17	36.150	36.150	36.150	36.150	28.753	1,103
2023-08-16	35.600	36.150	35.500	36.150	28.753	11,000
2023-08-15	36.050	36.050	35.450	35.600	28.315	8,300
2023-08-14	36.500	36.500	35.100	36.050	28.673	54,610
2023-08-11	36.650	36.650	36.650	36.650	29.151	1,000
2023-08-10	36.850	37.150	36.800	37.150	29.548	12,000
2023-08-09	37.150	37.150	37.000	37.000	29.429	8,000
2023-08-08	37.000	37.000	37.000	37.000	29.429	0

← NewerPage 13 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.