Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.100	32.100	32.100	32.100	28.592	50
2025-07-25	30.900	32.100	30.900	32.100	28.592	7,050
2025-07-24	32.250	32.250	32.250	32.250	28.726	0
2025-07-23	32.250	32.250	32.250	32.250	28.726	0
2025-07-22	32.100	32.250	30.900	32.250	28.726	11,058
2025-07-21	32.300	32.300	32.300	32.300	28.770	50
2025-07-18	32.150	32.150	32.150	32.150	28.637	2,050
2025-07-17	32.200	32.200	32.200	32.200	28.681	50
2025-07-16	31.950	31.950	31.850	31.950	28.459	6,090
2025-07-15	32.300	32.300	32.300	32.300	28.770	0
2025-07-14	32.300	32.300	32.300	32.300	28.770	1,000
2025-07-11	31.050	32.450	31.050	32.250	28.726	1,140
2025-07-10	32.450	32.450	32.300	32.450	28.904	3,450
2025-07-09	32.400	32.400	32.350	32.350	28.815	3,050
2025-07-08	32.050	32.050	32.050	32.050	28.548	0
2025-07-07	32.050	32.050	32.050	32.050	28.548	0
2025-07-04	32.300	32.300	31.900	32.050	28.548	10,000
2025-07-03	31.150	32.700	31.150	32.500	28.948	4,215
2025-07-02	32.300	32.300	32.300	32.300	28.770	0
2025-07-01	32.300	32.300	32.300	32.300	28.770	0
2025-06-30	32.300	32.300	32.300	32.300	28.770	0
2025-06-27	32.300	32.300	32.300	32.300	28.770	0
2025-06-26	32.300	32.300	32.300	32.300	28.770	0
2025-06-25	32.300	32.300	32.300	32.300	28.770	0
2025-06-24	32.300	32.300	32.300	32.300	28.770	0
2025-06-23	32.300	32.300	32.300	32.300	28.770	13
2025-06-20	32.350	32.350	32.350	32.350	28.815	0
2025-06-19	32.350	32.350	32.350	32.350	28.815	1,000
2025-06-18	32.350	32.350	32.350	32.350	28.815	500
2025-06-17	32.000	32.000	32.000	32.000	28.503	0
2025-06-16	32.100	32.100	32.000	32.000	28.503	11,000
2025-06-13	31.900	32.000	31.900	32.000	28.503	9,510
2025-06-12	31.900	32.600	31.900	31.900	28.414	25,500
2025-06-11	31.800	31.900	31.000	31.900	28.414	2,650
2025-06-10	31.800	31.800	31.600	31.600	28.147	2,000
2025-06-09	31.900	31.900	31.800	31.900	28.414	3,454
2025-06-06	31.850	31.850	31.850	31.850	28.369	2,000
2025-06-05	30.750	30.750	30.750	30.750	27.390	0
2025-06-04	30.650	30.750	30.650	30.750	27.390	2,000
2025-06-03	30.800	30.800	30.800	30.800	27.434	0
2025-06-02	30.700	30.800	30.700	30.800	27.434	10,000
2025-05-29	30.150	31.600	30.150	30.700	27.345	25,011
2025-05-28	31.200	31.200	31.100	31.100	27.701	2,000
2025-05-27	31.100	31.100	31.100	31.100	27.701	1,000
2025-05-26	31.350	31.450	30.100	30.500	27.167	31,672
2025-05-23	31.500	31.500	31.450	31.500	28.058	7,100
2025-05-22	30.400	30.600	30.400	30.500	27.167	8,200
2025-05-21	30.300	30.300	30.200	30.200	26.900	3,200
2025-05-20	30.400	30.500	30.100	30.250	26.944	35,700
2025-05-19	30.900	30.900	30.200	30.300	26.989	46,775
2025-05-16	30.500	30.750	30.400	30.750	27.390	61,480
2025-05-15	32.000	32.100	30.400	30.500	27.167	121,640
2025-05-14	33.000	33.000	31.350	32.000	28.503	21,700
2025-05-13	32.950	32.950	32.850	32.850	29.260	5,120
2025-05-12	32.850	32.850	32.850	32.850	29.260	1,400
2025-05-09	32.850	33.000	32.800	32.800	29.216	28,000
2025-05-08	33.250	33.500	33.150	33.450	29.795	24,200
2025-05-07	31.950	32.000	31.950	32.000	28.503	5,000
2025-05-06	31.800	31.900	31.700	31.800	28.325	21,000
2025-05-05	31.500	31.700	31.500	31.500	28.058	35,026

← NewerPage 6 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.