Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.500	32.500	32.000	32.150	24.193	22,000
2022-08-08	32.100	32.150	32.000	32.000	24.080	7,800
2022-08-05	31.050	31.050	31.050	31.050	23.365	0
2022-08-04	32.400	32.400	31.050	31.050	23.365	16,100
2022-08-03	32.250	32.350	32.200	32.200	24.231	12,000
2022-08-02	32.200	32.400	32.200	32.300	24.306	7,000
2022-08-01	32.250	32.350	32.150	32.200	24.231	31,000
2022-07-29	30.800	30.800	30.800	30.800	23.177	155
2022-07-28	30.800	30.800	30.800	30.800	23.177	2,000
2022-07-27	32.000	32.150	31.950	31.950	24.042	8,000
2022-07-26	31.800	31.800	31.800	31.800	23.930	0
2022-07-25	31.800	31.800	31.800	31.800	23.930	0
2022-07-22	31.800	31.800	31.800	31.800	23.930	0
2022-07-21	31.800	31.800	31.800	31.800	23.930	0
2022-07-20	31.800	31.800	31.800	31.800	23.930	0
2022-07-19	30.700	31.800	30.700	31.800	23.930	9,000
2022-07-18	30.700	30.700	30.700	30.700	23.102	1,000
2022-07-15	32.100	32.100	32.100	32.100	24.155	1,000
2022-07-14	30.800	30.800	30.800	30.800	23.177	2,000
2022-07-13	30.800	30.800	30.800	30.800	23.177	0
2022-07-12	30.800	30.800	30.800	30.800	23.177	0
2022-07-11	30.800	30.800	30.800	30.800	23.177	0
2022-07-08	30.700	30.800	30.700	30.800	23.177	2,000
2022-07-07	30.850	30.850	30.850	30.850	23.215	0
2022-07-06	30.700	30.850	30.700	30.850	23.215	3,000
2022-07-05	30.850	30.850	30.850	30.850	23.215	3,000
2022-07-04	32.150	32.150	32.150	32.150	24.193	0
2022-07-01	32.150	32.150	32.150	32.150	24.193	2,100
2022-06-30	30.900	31.050	30.850	30.850	23.215	15,100
2022-06-29	30.900	30.900	30.900	30.900	23.252	0
2022-06-28	30.900	30.900	30.900	30.900	23.252	35
2022-06-27	31.100	31.100	31.100	31.100	23.403	0
2022-06-24	31.100	31.100	31.100	31.100	23.403	0
2022-06-23	31.100	31.150	30.950	31.100	23.403	18,000
2022-06-22	31.350	31.350	31.350	31.350	23.591	0
2022-06-21	31.350	31.350	31.350	31.350	23.591	0
2022-06-20	31.250	31.350	31.250	31.350	23.591	7,000
2022-06-17	32.450	32.450	32.450	32.450	24.419	0
2022-06-16	32.450	32.450	32.450	32.450	24.419	119
2022-06-15	32.100	32.100	32.100	32.100	24.155	10
2022-06-14	30.850	30.850	30.850	30.850	23.215	0
2022-06-13	30.850	30.850	30.850	30.850	23.215	300
2022-06-10	32.200	32.200	32.200	32.200	24.231	340
2022-06-09	32.200	32.200	32.200	32.200	24.231	120
2022-06-08	31.000	31.000	31.000	31.000	23.328	1,000
2022-06-07	31.500	31.500	31.500	31.500	23.704	0
2022-06-06	30.850	32.150	30.850	31.500	23.704	10,001
2022-06-02	32.150	32.150	32.150	32.150	24.193	2,001
2022-06-01	32.000	32.000	32.000	32.000	24.080	0
2022-05-31	32.000	32.000	32.000	32.000	24.080	0
2022-05-30	32.000	32.000	32.000	32.000	24.080	3,000
2022-05-27	31.800	31.800	31.800	31.800	23.930	4,000
2022-05-26	32.800	32.800	32.800	32.800	24.682	2,000
2022-05-25	31.500	31.500	31.500	31.500	23.704	0
2022-05-24	31.500	31.500	31.500	31.500	23.704	80
2022-05-23	31.450	31.450	31.450	31.450	23.666	0
2022-05-20	31.950	31.950	31.450	31.450	23.666	5,000
2022-05-19	31.900	31.900	31.500	31.900	24.005	12,000
2022-05-18	32.050	32.050	32.050	32.050	24.118	0
2022-05-17	32.050	32.050	32.050	32.050	24.118	0

← NewerPage 18 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.