Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	37.000	37.000	37.000	37.000	29.429	0
2023-08-04	37.000	37.000	37.000	37.000	29.429	0
2023-08-02	38.700	38.700	37.000	37.000	29.429	2,000
2023-08-01	37.000	37.000	37.000	37.000	29.429	0
2023-07-31	37.000	37.000	37.000	37.000	29.429	0
2023-07-28	36.850	37.000	36.850	37.000	29.429	6,300
2023-07-27	37.600	37.600	37.600	37.600	29.906	0
2023-07-26	37.600	37.600	37.600	37.600	29.906	0
2023-07-25	37.600	37.600	37.600	37.600	29.906	0
2023-07-24	37.600	37.600	37.600	37.600	29.906	0
2023-07-21	37.600	37.600	37.600	37.600	29.906	0
2023-07-20	37.850	38.000	37.600	37.600	29.906	9,000
2023-07-19	37.900	37.900	37.900	37.900	30.145	0
2023-07-18	38.350	38.350	37.900	37.900	30.145	5,001
2023-07-17	38.650	38.650	38.500	38.650	30.741	6,126
2023-07-14	38.600	38.600	37.100	37.100	29.509	5,151
2023-07-13	37.350	38.150	37.350	38.150	30.344	1,350
2023-07-12	37.100	37.100	37.100	37.100	29.509	2,000
2023-07-11	36.850	37.250	36.850	37.250	29.628	55,500
2023-07-10	36.550	37.150	36.550	37.000	29.429	9,000
2023-07-07	36.700	36.700	36.700	36.700	29.190	1
2023-07-06	37.000	37.150	37.000	37.150	29.548	10,350
2023-07-05	36.850	36.850	36.850	36.850	29.310	25
2023-07-04	37.150	37.150	37.000	37.150	29.548	9,000
2023-07-03	36.050	37.000	36.000	37.000	29.429	5,000
2023-06-30	37.400	37.400	36.000	36.000	28.634	4,000
2023-06-29	37.000	37.000	37.000	37.000	29.429	0
2023-06-28	37.000	37.000	37.000	37.000	29.429	0
2023-06-27	37.400	37.400	37.000	37.000	29.429	7,000
2023-06-26	37.300	37.300	37.300	37.300	29.668	0
2023-06-21	37.300	37.300	37.300	37.300	29.668	1,000
2023-06-20	36.900	36.900	35.900	35.900	28.554	11,029
2023-06-19	36.050	36.250	35.850	35.850	28.514	20,020
2023-06-16	36.800	36.800	36.800	36.800	29.270	0
2023-06-15	36.750	36.800	36.650	36.800	29.270	9,000
2023-06-14	37.750	37.750	37.750	37.750	30.026	3,000
2023-06-13	37.650	37.650	37.650	37.650	29.946	20
2023-06-12	36.750	36.750	36.750	36.750	29.230	0
2023-06-09	36.750	36.750	36.750	36.750	29.230	0
2023-06-08	36.750	36.750	36.750	36.750	29.230	344
2023-06-07	36.900	36.950	36.900	36.950	29.389	5,100
2023-06-06	36.600	36.650	36.500	36.650	29.151	8,000
2023-06-05	37.900	37.900	37.900	37.900	30.145	0
2023-06-02	37.600	37.900	37.600	37.900	30.145	5,000
2023-06-01	37.000	37.000	37.000	37.000	29.429	0
2023-05-31	36.750	37.000	36.750	37.000	29.429	8,000
2023-05-30	36.800	36.800	36.800	36.800	29.270	100
2023-05-29	37.950	37.950	37.950	37.950	30.185	0
2023-05-26	37.950	37.950	37.950	37.950	30.185	100
2023-05-25	38.150	38.350	37.350	37.500	29.827	15,221
2023-05-24	37.650	37.650	37.150	37.150	29.548	3,000
2023-05-23	37.000	37.650	37.000	37.650	29.946	400
2023-05-22	37.650	37.650	37.350	37.500	29.827	7,218
2023-05-19	38.300	38.300	36.450	37.650	29.946	11,011
2023-05-18	36.150	38.300	36.150	38.300	30.463	34,002
2023-05-17	34.700	35.400	34.700	35.400	28.156	7,000
2023-05-16	34.350	36.000	34.350	35.750	28.435	26,632
2023-05-15	34.300	34.500	34.250	34.500	27.441	10,000
2023-05-12	34.650	35.700	34.200	34.500	27.441	23,380
2023-05-11	37.700	38.000	31.250	35.850	28.514	162,640

← NewerPage 14 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.