Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.650	36.650	36.650	36.650	32.645	0
2025-02-03	36.650	36.650	36.650	36.650	32.645	8
2025-01-22	36.000	36.000	36.000	36.000	32.066	1,000
2025-01-21	36.100	36.100	36.100	36.100	32.155	0
2025-01-20	36.250	36.250	36.100	36.100	32.155	2,000
2025-01-17	36.150	36.150	36.000	36.000	32.066	3,000
2025-01-16	35.950	36.100	35.950	35.950	32.021	11,000
2025-01-15	36.100	36.100	36.100	36.100	32.155	1,403
2025-01-14	36.550	36.550	36.550	36.550	32.556	0
2025-01-13	37.850	37.850	36.150	36.550	32.556	20,807
2025-01-10	37.900	37.900	37.900	37.900	33.758	0
2025-01-09	37.900	37.900	37.900	37.900	33.758	0
2025-01-08	37.900	37.900	37.900	37.900	33.758	0
2025-01-07	37.900	37.900	37.900	37.900	33.758	0
2025-01-06	38.000	38.000	37.900	37.900	33.758	4,200
2025-01-03	37.800	38.950	37.800	38.950	34.694	3,018
2025-01-02	38.550	38.550	38.400	38.550	34.337	9,000
2024-12-31	38.200	38.250	38.050	38.100	33.936	10,000
2024-12-30	38.000	38.000	38.000	38.000	33.847	0
2024-12-27	38.000	38.000	38.000	38.000	33.847	0
2024-12-26	38.150	38.150	38.000	38.000	33.847	6,000
2024-12-25	38.000	38.000	38.000	38.000	33.847	2,000
2024-12-24	37.950	37.950	37.950	37.950	33.803	1,000
2024-12-23	39.950	39.950	39.950	39.950	35.584	0
2024-12-20	38.100	39.950	38.100	39.950	35.584	700
2024-12-19	38.100	39.850	38.100	39.850	35.495	7,101
2024-12-18	39.450	39.450	39.450	39.450	35.139	6,000
2024-12-17	37.500	37.500	37.500	37.500	33.402	0
2024-12-16	37.800	38.000	37.500	37.500	33.402	10,071
2024-12-13	37.600	39.400	37.600	37.850	33.714	9,825
2024-12-12	38.050	39.150	38.050	38.050	33.892	11,329
2024-12-11	39.550	40.000	38.050	39.200	34.916	39,923
2024-12-10	39.100	39.650	39.000	39.200	34.916	41,100
2024-12-09	38.000	39.150	38.000	38.100	33.936	24,001
2024-12-06	37.350	37.500	37.350	37.500	33.402	12,000
2024-12-05	38.500	38.500	38.500	38.500	34.293	0
2024-12-04	38.500	38.500	38.500	38.500	34.293	0
2024-12-03	38.500	38.650	38.500	38.500	34.293	6,160
2024-12-02	38.950	38.950	38.950	38.950	34.694	1
2024-11-29	37.300	37.300	37.250	37.250	33.179	1,100
2024-11-28	37.600	37.600	37.600	37.600	33.491	0
2024-11-27	37.600	37.600	37.600	37.600	33.491	0
2024-11-26	37.600	37.600	37.600	37.600	33.491	0
2024-11-25	37.450	37.600	37.450	37.600	33.491	2,400
2024-11-22	37.450	37.600	37.450	37.600	33.491	2,000
2024-11-21	37.600	37.600	37.600	37.600	33.491	0
2024-11-20	37.600	37.600	37.600	37.600	33.491	0
2024-11-19	37.600	37.850	37.450	37.600	33.491	19,000
2024-11-18	38.200	38.200	38.200	38.200	34.025	2,100
2024-11-15	38.150	38.300	38.100	38.250	34.070	11,000
2024-11-14	37.200	37.200	37.200	37.200	33.135	0
2024-11-13	37.200	37.200	37.200	37.200	33.135	0
2024-11-12	38.000	38.000	36.350	37.200	33.135	38,200
2024-11-11	39.800	39.800	39.800	39.800	35.451	0
2024-11-08	39.750	39.800	39.750	39.800	35.451	4,000
2024-11-07	39.700	39.700	39.700	39.700	35.362	2,061
2024-11-06	39.950	39.950	39.950	39.950	35.584	4,000
2024-11-05	39.150	39.150	37.950	38.000	33.847	13,034
2024-11-04	39.950	39.950	38.900	39.100	34.827	16,194
2024-11-01	39.050	40.200	39.050	40.200	35.807	11,061

← NewerPage 8 of 21 · 1,220 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.