Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.750	35.750	35.750	35.750	28.435	0
2023-02-07	35.750	35.750	35.750	35.750	28.435	0
2023-02-06	35.750	35.750	35.750	35.750	28.435	0
2023-02-03	35.750	35.750	35.750	35.750	28.435	3,000
2023-02-02	35.500	35.500	35.500	35.500	28.236	0
2023-02-01	35.650	35.700	35.500	35.500	28.236	9,000
2023-01-31	35.950	35.950	35.950	35.950	28.594	0
2023-01-30	35.950	35.950	35.950	35.950	28.594	0
2023-01-17	34.800	35.950	34.800	35.950	28.594	8,000
2023-01-16	35.400	35.400	35.400	35.400	28.156	0
2023-01-13	35.400	35.400	35.400	35.400	28.156	0
2023-01-12	36.450	36.450	35.400	35.400	28.156	6,000
2023-01-11	36.000	36.000	36.000	36.000	28.634	0
2023-01-10	36.000	36.000	36.000	36.000	28.634	0
2023-01-09	35.900	36.000	35.900	36.000	28.634	7,000
2023-01-06	35.900	35.900	35.900	35.900	28.554	1,000
2023-01-05	34.350	34.350	34.350	34.350	27.321	0
2023-01-04	34.350	34.350	34.350	34.350	27.321	0
2023-01-03	34.350	34.350	34.350	34.350	27.321	0
2022-12-30	34.350	34.350	34.350	34.350	27.321	0
2022-12-29	35.800	35.800	34.350	34.350	27.321	5,000
2022-12-28	34.700	34.700	34.700	34.700	27.600	0
2022-12-27	34.700	34.700	34.700	34.700	27.600	0
2022-12-26	34.350	35.000	34.350	34.700	27.600	5,000
2022-12-23	35.950	35.950	35.950	35.950	28.594	0
2022-12-22	35.950	35.950	35.950	35.950	28.594	0
2022-12-21	35.950	35.950	35.950	35.950	28.594	300
2022-12-20	34.650	34.650	34.650	34.650	27.560	3,000
2022-12-19	35.200	35.200	35.200	35.200	27.997	0
2022-12-16	35.200	35.200	35.200	35.200	27.997	0
2022-12-15	35.200	35.200	35.200	35.200	27.997	0
2022-12-14	35.200	35.200	35.200	35.200	27.997	0
2022-12-13	35.200	35.200	35.200	35.200	27.997	0
2022-12-12	36.000	36.000	35.200	35.200	27.997	16,200
2022-12-09	37.000	37.000	36.000	36.200	28.793	12,000
2022-12-08	36.350	37.350	36.350	37.200	29.588	30,000
2022-12-07	36.350	36.350	36.350	36.350	28.912	2,000
2022-12-06	35.700	36.150	35.700	36.150	28.753	46,000
2022-12-05	34.650	34.800	34.500	34.800	27.679	8,000
2022-12-02	33.250	33.250	33.250	33.250	26.446	1,000
2022-12-01	33.950	33.950	33.950	33.950	27.003	0
2022-11-30	33.400	33.950	33.350	33.950	27.003	27,000
2022-11-29	33.050	33.050	32.850	33.050	26.287	5,000
2022-11-28	32.900	32.900	32.900	32.900	26.168	0
2022-11-25	32.900	32.900	32.900	32.900	26.168	0
2022-11-24	32.900	32.900	32.900	32.900	26.168	0
2022-11-23	32.900	32.900	32.900	32.900	26.168	0
2022-11-22	32.900	32.900	32.900	32.900	26.168	0
2022-11-21	33.500	33.500	32.900	32.900	26.168	6,000
2022-11-18	33.150	33.150	33.150	33.150	26.367	0
2022-11-17	33.250	33.450	32.600	33.150	26.367	23,500
2022-11-16	32.050	32.500	32.000	32.300	25.691	11,500
2022-11-15	32.150	32.150	32.150	32.150	25.571	0
2022-11-14	32.150	32.150	32.150	32.150	25.571	0
2022-11-11	33.200	33.200	32.150	32.150	25.571	6,000
2022-11-10	33.150	33.200	33.150	33.200	26.407	5,000
2022-11-09	32.150	32.150	32.150	32.150	25.571	0
2022-11-08	32.150	32.150	32.150	32.150	25.571	0
2022-11-07	32.150	32.150	32.150	32.150	25.571	0
2022-11-04	32.150	32.150	32.150	32.150	25.571	0

← NewerPage 16 of 21 · 1,221 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.