Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	31.500	31.500	31.500	31.500	28.058	1
2025-04-30	31.200	31.200	31.200	31.200	27.790	0
2025-04-29	31.700	31.750	31.100	31.200	27.790	99,500
2025-04-28	31.900	31.900	31.500	31.500	28.058	7,600
2025-04-25	31.100	31.450	31.100	31.450	28.013	19,700
2025-04-24	30.900	30.900	30.900	30.900	27.523	1,024
2025-04-23	30.700	30.700	30.700	30.700	27.345	1,000
2025-04-22	30.400	30.600	30.350	30.500	27.167	28,000
2025-04-21	31.000	31.000	30.350	30.400	27.078	18,016
2025-04-18	30.300	33.550	30.300	31.550	28.102	44,016
2025-04-17	30.300	30.300	28.850	28.950	25.786	117,000
2025-04-16	30.300	30.450	29.600	30.450	27.122	10,298
2025-04-15	29.850	29.850	29.850	29.850	26.588	1,000
2025-04-14	29.950	30.000	29.950	30.000	26.722	2,200
2025-04-11	29.450	29.800	28.950	28.950	25.786	8,300
2025-04-10	29.600	32.100	29.600	30.900	27.523	12,000
2025-04-09	29.800	30.000	29.450	29.450	26.232	21,000
2025-04-08	30.150	30.450	29.850	30.100	26.811	26,000
2025-04-07	32.300	32.300	30.300	30.300	26.989	26,176
2025-04-02	33.800	33.800	33.800	33.800	30.106	0
2025-04-01	33.800	33.800	33.800	33.800	30.106	0
2025-03-31	33.700	33.800	33.700	33.800	30.106	8,500
2025-03-28	33.700	33.850	33.700	33.850	30.151	6,000
2025-03-27	33.850	33.850	33.850	33.850	30.151	0
2025-03-26	33.850	33.850	33.850	33.850	30.151	0
2025-03-25	33.850	33.850	33.850	33.850	30.151	1,000
2025-03-24	34.050	34.050	34.050	34.050	30.329	0
2025-03-21	33.900	34.050	33.900	34.050	30.329	5,100
2025-03-20	33.700	34.150	33.400	34.000	30.284	44,000
2025-03-19	34.700	34.700	34.700	34.700	30.908	0
2025-03-18	34.950	34.950	34.700	34.700	30.908	2,010
2025-03-17	34.050	34.500	33.900	34.150	30.418	20,036
2025-03-14	34.450	34.600	34.250	34.500	30.730	22,000
2025-03-13	34.900	34.900	34.900	34.900	31.086	0
2025-03-12	34.800	34.900	34.800	34.900	31.086	4,000
2025-03-11	34.900	35.400	34.850	35.400	31.531	12,050
2025-03-10	34.950	35.100	34.950	35.000	31.175	6,560
2025-03-07	35.000	35.000	34.900	34.900	31.086	5,000
2025-03-06	35.000	35.000	35.000	35.000	31.175	20
2025-03-05	35.050	35.050	35.000	35.000	31.175	2,033
2025-03-04	35.100	35.100	35.100	35.100	31.264	0
2025-03-03	35.100	35.100	35.100	35.100	31.264	34
2025-02-27	35.150	35.150	35.150	35.150	31.309	43
2025-02-26	35.200	35.200	35.200	35.200	31.353	1,058
2025-02-25	35.050	35.050	35.050	35.050	31.220	0
2025-02-24	35.050	35.050	35.050	35.050	31.220	1
2025-02-21	35.150	35.300	35.150	35.300	31.442	6,000
2025-02-20	34.900	34.900	34.900	34.900	31.086	0
2025-02-19	34.900	34.900	34.900	34.900	31.086	1,000
2025-02-18	35.400	35.400	35.400	35.400	31.531	0
2025-02-17	35.400	35.400	35.400	35.400	31.531	0
2025-02-14	34.850	35.400	34.850	35.400	31.531	20,200
2025-02-13	35.100	35.100	35.100	35.100	31.264	0
2025-02-12	35.100	35.100	35.100	35.100	31.264	0
2025-02-11	35.250	35.250	35.100	35.100	31.264	1,120
2025-02-10	36.600	36.600	36.600	36.600	32.600	14
2025-02-07	36.650	36.650	36.650	36.650	32.645	74
2025-02-06	36.650	36.650	36.650	36.650	32.645	0
2025-02-05	36.650	36.650	36.650	36.650	32.645	0
2025-02-04	36.650	36.650	36.650	36.650	32.645	0

← NewerPage 7 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.