Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.000	31.200	30.000	31.200	30.542	24,000
2025-10-22	31.050	31.050	31.050	31.050	30.395	1,000
2025-10-21	30.650	30.650	30.650	30.650	30.003	1,009
2025-10-20	29.850	29.850	29.850	29.850	29.220	0
2025-10-17	29.900	30.000	29.850	29.850	29.220	16,000
2025-10-16	29.900	30.650	29.900	30.650	30.003	12,060
2025-10-15	30.000	30.000	30.000	30.000	29.367	0
2025-10-14	30.000	30.100	30.000	30.000	29.367	33,000
2025-10-13	30.100	30.100	30.100	30.100	29.465	8,010
2025-10-09	30.000	30.100	29.900	30.000	29.367	18,000
2025-10-08	30.100	30.200	29.900	30.100	29.465	17,242
2025-10-07	29.900	30.100	29.900	30.100	29.465	5,333
2025-10-03	30.150	30.150	29.950	30.050	29.416	24,400
2025-10-02	30.100	30.100	29.900	30.000	29.367	13,200
2025-10-01	30.050	30.200	30.000	30.100	29.465	21,500
2025-09-30	30.150	30.150	30.150	30.150	29.514	18
2025-09-26	30.150	30.150	30.100	30.100	29.465	554
2025-09-25	30.050	30.050	30.050	30.050	29.416	4,000
2025-09-24	31.000	31.000	30.000	30.050	29.416	34,000
2025-09-23	29.600	29.600	29.600	29.600	28.976	2,000
2025-09-22	29.700	29.700	29.700	29.700	29.073	1,000
2025-09-19	29.600	29.900	29.600	29.800	29.171	22,240
2025-09-18	29.500	30.000	29.500	30.000	29.367	11,890
2025-09-17	31.100	31.100	29.900	29.900	29.269	8,504
2025-09-16	30.000	31.250	29.900	31.200	30.542	1,311
2025-09-15	30.000	30.100	30.000	30.100	29.465	12,000
2025-09-12	30.000	30.100	30.000	30.000	29.367	5,650
2025-09-11	31.000	31.200	29.950	30.000	29.367	5,353
2025-09-10	29.700	30.050	29.550	29.850	29.220	37,809
2025-09-09	31.100	31.100	31.100	31.100	30.444	1,105
2025-09-08	29.950	29.950	29.950	29.950	29.318	0
2025-09-05	29.950	29.950	29.950	29.950	29.318	0
2025-09-04	29.950	29.950	29.950	29.950	29.318	2,500
2025-09-03	29.850	31.050	29.850	31.050	30.395	3,100
2025-09-02	31.100	31.100	31.100	31.100	30.444	0
2025-09-01	30.350	31.300	30.350	31.100	30.444	6,550
2025-08-29	29.900	30.000	29.800	29.800	29.171	1,190
2025-08-28	31.000	31.050	29.900	29.900	29.269	61,437
2025-08-27	31.100	34.100	31.100	33.450	29.795	69,901
2025-08-26	32.550	32.550	32.550	32.550	28.993	0
2025-08-25	33.500	33.500	32.300	32.550	28.993	21,100
2025-08-22	32.350	32.350	32.350	32.350	28.815	0
2025-08-21	32.350	32.350	32.350	32.350	28.815	0
2025-08-20	32.350	32.400	32.350	32.350	28.815	2,665
2025-08-19	33.100	33.100	32.350	33.000	29.394	11,077
2025-08-18	33.150	33.150	32.450	33.100	29.483	17,010
2025-08-15	33.100	33.100	33.100	33.100	29.483	67
2025-08-14	32.250	33.100	32.250	33.100	29.483	70
2025-08-13	33.000	33.150	32.250	32.250	28.726	219
2025-08-12	33.000	33.000	31.900	32.950	29.349	1,073
2025-08-11	32.600	32.950	31.900	31.900	28.414	31,851
2025-08-08	32.600	32.750	32.600	32.600	29.037	6,506
2025-08-07	32.450	32.450	32.450	32.450	28.904	1
2025-08-06	32.450	32.450	31.400	31.450	28.013	7,601
2025-08-05	32.200	32.200	32.150	32.200	28.681	6,001
2025-08-04	31.900	32.200	31.900	32.200	28.681	7,001
2025-08-01	32.200	32.200	32.200	32.200	28.681	0
2025-07-31	32.200	32.200	31.000	32.200	28.681	2,051
2025-07-30	32.150	32.150	30.600	31.750	28.280	10,053
2025-07-29	32.100	32.100	32.100	32.100	28.592	1

← NewerPage 5 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.