Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39.150	39.150	39.150	39.150	31.139	0
2023-05-09	39.150	39.150	39.150	39.150	31.139	1,000
2023-05-08	37.850	37.850	37.850	37.850	30.105	0
2023-05-05	37.850	37.850	37.850	37.850	30.105	0
2023-05-04	37.850	37.850	37.850	37.850	30.105	0
2023-05-03	37.850	37.850	37.850	37.850	30.105	0
2023-05-02	37.850	37.850	37.850	37.850	30.105	1
2023-04-28	37.650	37.650	37.650	37.650	29.946	0
2023-04-27	37.800	37.800	37.650	37.650	29.946	8,000
2023-04-26	37.600	38.000	37.400	37.500	29.827	15,005
2023-04-25	39.000	39.000	39.000	39.000	31.020	1
2023-04-24	38.000	38.000	38.000	38.000	30.224	300
2023-04-21	38.250	38.250	38.250	38.250	30.423	5,000
2023-04-20	38.100	38.200	38.000	38.150	30.344	8,700
2023-04-19	38.250	38.500	38.250	38.500	30.622	15,100
2023-04-18	38.150	38.950	38.150	38.400	30.543	10,000
2023-04-17	38.700	38.700	37.950	37.950	30.185	5,700
2023-04-14	38.250	38.500	38.250	38.400	30.543	8,220
2023-04-13	38.500	38.750	38.000	38.750	30.821	21,300
2023-04-12	39.950	39.950	38.400	39.850	31.696	5
2023-04-11	39.850	39.850	39.850	39.850	31.696	1
2023-04-10	38.450	39.950	38.450	39.950	31.775	6
2023-04-07	38.650	39.000	38.650	38.950	30.980	9,901
2023-04-06	38.550	38.550	38.550	38.550	30.662	1,010
2023-03-31	39.650	39.650	39.650	39.650	31.537	1
2023-03-30	39.500	39.500	39.500	39.500	31.417	0
2023-03-29	39.500	39.500	39.500	39.500	31.417	1
2023-03-28	38.500	38.900	38.000	38.250	30.423	13,101
2023-03-27	37.150	38.850	37.000	37.000	29.429	44,101
2023-03-24	36.200	36.200	36.200	36.200	28.793	1,000
2023-03-23	36.800	37.450	35.850	36.750	29.230	26,381
2023-03-22	36.100	36.100	36.100	36.100	28.713	0
2023-03-21	36.100	36.100	36.100	36.100	28.713	0
2023-03-20	34.600	36.100	34.600	36.100	28.713	3,000
2023-03-17	36.000	36.000	36.000	36.000	28.634	0
2023-03-16	35.850	36.000	35.850	36.000	28.634	12,051
2023-03-15	37.400	37.400	37.400	37.400	29.747	1,000
2023-03-14	37.000	37.000	37.000	37.000	29.429	0
2023-03-13	37.000	37.150	36.850	37.000	29.429	6,001
2023-03-10	36.450	36.500	36.350	36.500	29.031	6,050
2023-03-09	37.650	37.800	37.650	37.650	29.946	6,005
2023-03-08	37.500	37.600	37.450	37.450	29.787	10,002
2023-03-07	37.350	37.350	37.350	37.350	29.707	2
2023-03-06	37.450	37.450	37.450	37.450	29.787	100
2023-03-03	36.600	36.600	36.600	36.600	29.111	0
2023-03-02	36.600	36.600	36.600	36.600	29.111	90
2023-03-01	36.600	36.800	36.600	36.800	29.270	7,010
2023-02-24	36.750	36.750	36.450	36.450	28.992	3,000
2023-02-23	36.750	36.750	36.750	36.750	29.230	1,004
2023-02-22	36.350	36.350	36.350	36.350	28.912	2,000
2023-02-21	36.350	36.350	36.350	36.350	28.912	200
2023-02-20	36.350	36.350	36.350	36.350	28.912	8
2023-02-17	35.950	35.950	35.950	35.950	28.594	0
2023-02-16	35.950	35.950	35.950	35.950	28.594	0
2023-02-15	35.950	35.950	35.950	35.950	28.594	1
2023-02-14	35.450	35.850	35.350	35.400	28.156	14,000
2023-02-13	35.350	35.500	35.350	35.350	28.117	4,005
2023-02-10	35.350	35.950	35.350	35.350	28.117	7,001
2023-02-09	35.750	35.750	35.750	35.750	28.435	0
2023-02-08	35.750	35.750	35.750	35.750	28.435	0

← NewerPage 15 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.