Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.600	52.500	47.000	50.200	49.141	70,035
2026-07-22	45.600	47.250	45.250	47.150	46.155	54,380
2026-07-21	47.100	47.350	44.750	47.350	46.351	58,394
2026-07-20	49.350	49.350	46.100	47.000	46.008	49,942
2026-07-17	51.700	52.000	47.700	47.950	46.938	76,390
2026-07-16	54.200	54.200	49.900	52.500	51.392	58,483
2026-07-15	55.800	58.100	50.100	52.200	51.099	162,309
2026-07-14	58.000	60.900	49.600	57.200	55.993	246,418
2026-07-13	44.600	64.200	44.600	60.100	58.832	438,279
2026-07-10	44.600	44.600	44.600	44.600	43.659	0
2026-07-09	44.550	46.250	43.850	44.600	43.659	62,583
2026-07-08	44.850	46.400	44.850	46.400	45.421	20,801
2026-07-07	49.200	49.200	44.700	45.700	44.736	38,749
2026-07-06	47.100	48.000	47.050	47.500	46.498	24,538
2026-07-03	47.350	49.000	46.850	48.000	46.987	59,551
2026-07-02	49.350	49.400	47.450	49.400	48.358	15,472
2026-07-01	47.500	49.150	46.650	49.150	48.113	43,268
2026-06-30	48.900	49.150	47.100	48.150	47.134	28,550
2026-06-29	49.950	49.950	47.850	48.000	46.987	29,416
2026-06-26	50.000	50.600	47.850	48.100	47.085	131,823
2026-06-25	52.400	52.700	50.300	50.500	49.435	77,574
2026-06-24	52.400	53.800	51.000	53.200	52.078	81,254
2026-06-23	57.800	57.900	52.300	53.200	52.078	97,792
2026-06-22	51.200	57.800	50.400	55.300	54.133	136,889
2026-06-18	51.100	53.000	49.800	51.100	50.022	106,001
2026-06-17	48.800	53.000	48.500	52.000	50.903	74,356
2026-06-16	53.200	53.200	48.050	49.100	48.064	170,013
2026-06-15	53.700	53.700	51.200	53.200	52.078	43,012
2026-06-12	52.900	55.500	50.800	53.900	52.763	83,878
2026-06-11	56.400	57.000	50.800	53.700	52.567	185,523
2026-06-10	56.500	58.200	56.000	57.000	55.798	107,624
2026-06-09	57.100	58.700	56.300	58.700	57.462	55,126
2026-06-08	58.900	59.000	55.800	56.500	55.308	176,164
2026-06-05	60.700	62.100	57.800	59.300	58.049	83,647
2026-06-04	61.300	63.800	60.700	61.500	60.203	94,228
2026-06-03	58.600	67.000	58.500	62.200	60.888	104,920
2026-06-02	61.500	61.900	57.800	58.700	57.462	138,244
2026-06-01	64.600	64.600	61.500	62.000	60.692	107,672
2026-05-29	65.000	66.100	62.500	63.900	62.552	93,696
2026-05-28	69.700	69.700	62.600	63.000	61.671	254,846
2026-05-27	78.000	80.300	61.700	69.200	67.740	714,600
2026-05-26	69.600	79.300	67.400	78.200	76.550	980,112
2026-05-25	62.500	69.000	60.600	67.700	66.272	403,432
2026-05-22	53.700	63.500	51.600	62.500	61.181	168,997
2026-05-21	56.100	56.800	52.900	53.900	52.763	106,459
2026-05-20	54.700	55.300	53.200	55.100	53.938	81,932
2026-05-19	52.800	54.300	52.300	53.300	52.176	65,974
2026-05-18	53.400	54.100	49.750	52.100	51.001	88,793
2026-05-15	59.800	61.000	54.300	54.600	53.448	180,368
2026-05-14	63.000	63.000	58.800	59.300	58.049	147,063
2026-05-13	64.800	64.800	60.000	62.700	61.377	144,551
2026-05-12	67.600	68.200	63.800	64.300	62.944	219,598
2026-05-11	63.600	73.800	63.600	67.700	66.272	450,273
2026-05-08	60.200	65.700	57.900	60.900	59.615	212,704
2026-05-07	65.700	67.200	59.800	60.000	58.734	383,326
2026-05-06	72.400	72.600	65.900	67.300	65.880	382,879
2026-05-05	79.300	79.600	65.000	68.700	67.251	684,174
2026-05-04	71.600	86.500	71.100	77.600	75.963	1,059,158
2026-04-30	56.500	74.500	56.400	71.500	69.992	927,791
2026-04-29	55.000	57.800	51.000	57.400	56.189	344,093

← NewerPage 2 of 3 · 126 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.