Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.700	58.000	41.000	58.000	56.776	429,804
2026-04-27	50.600	50.800	40.700	41.850	40.967	278,806
2026-04-24	59.000	59.000	44.900	52.400	51.295	381,199
2026-04-23	78.100	78.100	44.900	61.600	60.300	953,752
2026-04-22	97.800	98.000	69.500	77.800	76.159	1,116,819
2026-04-21	72.600	105.00	72.600	97.300	95.247	2,465,997
2026-04-20	52.500	73.000	52.200	70.600	69.111	739,219
2026-04-17	36.150	53.900	34.000	52.100	51.001	1,127,064
2026-04-16	34.200	36.950	32.750	36.800	36.024	443,879
2026-04-15	30.100	33.600	30.100	33.550	32.842	356,840
2026-04-14	29.800	30.100	29.550	30.100	29.465	61,600
2026-04-13	27.900	29.500	27.900	28.800	28.192	45,940
2026-04-10	28.100	28.200	26.900	28.100	27.507	69,073
2026-04-09	28.300	28.300	27.950	28.050	27.458	10,120
2026-04-08	28.000	28.150	27.700	28.050	27.458	22,059
2026-04-07	28.350	28.350	28.350	28.350	27.752	10
2026-04-02	27.500	28.450	27.500	28.450	27.850	8,000
2026-04-01	27.450	27.800	27.450	27.550	26.969	10,255
2026-03-31	27.400	28.600	26.200	27.000	26.430	18,280
2026-03-30	27.550	28.700	27.550	28.100	27.507	31,250
2026-03-27	27.750	27.800	27.650	27.700	27.116	23,071
2026-03-26	32.350	32.500	26.550	27.250	26.675	207,801
2026-03-25	26.350	29.250	26.350	29.000	28.388	158,238
2026-03-24	26.300	26.300	25.700	25.700	25.158	120
2026-03-23	26.200	26.200	25.050	25.500	24.962	11,121
2026-03-20	26.300	26.300	26.300	26.300	25.745	20
2026-03-19	26.200	26.200	26.000	26.000	25.452	6,020
2026-03-18	26.200	26.200	25.100	25.100	24.571	7,500
2026-03-17	25.100	25.500	25.100	25.150	24.619	6,001
2026-03-16	25.950	25.950	25.950	25.950	25.403	0
2026-03-13	25.900	25.950	25.850	25.950	25.403	8,050
2026-03-12	25.800	25.850	25.750	25.850	25.305	7,000
2026-03-11	25.700	26.200	25.500	26.100	25.549	26,277
2026-03-10	26.700	26.700	26.000	26.000	25.452	6,131
2026-03-09	25.900	26.000	25.750	25.900	25.354	25,070
2026-03-06	26.700	26.700	26.700	26.700	26.137	1,120
2026-03-05	26.600	26.700	26.100	26.700	26.137	11,000
2026-03-04	26.900	27.000	26.400	26.500	25.941	11,211
2026-03-03	27.600	27.600	27.600	27.600	27.018	22
2026-03-02	26.900	27.600	26.900	26.900	26.333	7,010
2026-02-26	28.100	28.200	27.000	27.900	27.311	78,220
2026-02-25	28.100	28.100	28.100	28.100	27.507	86
2026-02-24	28.100	28.100	28.100	28.100	27.507	1,020
2026-02-23	28.050	28.050	28.050	28.050	27.458	1,000
2026-02-11	28.000	28.000	27.500	27.600	27.018	8,020
2026-02-10	27.900	27.900	27.900	27.900	27.311	20
2026-02-09	27.900	27.900	27.900	27.900	27.311	21
2026-02-06	27.900	27.900	27.900	27.900	27.311	20
2026-02-05	27.100	27.300	27.100	27.200	26.626	30,220
2026-02-04	27.950	27.950	27.750	27.950	27.360	6,353
2026-02-03	28.000	28.000	27.800	27.900	27.311	16,040
2026-02-02	26.900	27.100	26.900	27.100	26.528	10,000
2026-01-30	27.900	27.900	27.850	27.850	27.262	2,020
2026-01-29	27.800	27.800	26.900	27.000	26.430	14,050
2026-01-28	28.150	28.150	28.150	28.150	27.556	20
2026-01-27	28.200	28.200	27.800	27.900	27.311	4,600
2026-01-26	28.150	28.150	27.950	27.950	27.360	3,020
2026-01-23	28.200	28.200	27.400	27.400	26.822	4,020
2026-01-22	28.200	28.200	27.900	28.050	27.458	31,230
2026-01-21	28.050	28.300	28.050	28.200	27.605	21,700

← NewerPage 3 of 21 · 1,219 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.