Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.800	40.100	39.000	40.000	35.629	12,502
2024-10-29	38.950	39.100	38.800	39.000	34.738	13,251
2024-10-28	39.950	39.950	39.950	39.950	35.584	0
2024-10-25	39.900	40.700	39.850	39.950	35.584	11,900
2024-10-24	40.850	41.050	40.000	41.050	36.564	24,061
2024-10-23	42.000	42.050	40.850	42.050	37.455	33,427
2024-10-22	40.150	42.250	40.000	41.500	36.965	41,150
2024-10-21	40.550	40.550	38.650	40.200	35.807	1,464
2024-10-18	38.850	39.600	38.800	39.600	35.273	7,080
2024-10-17	39.700	40.050	39.050	40.050	35.673	34,200
2024-10-16	40.750	41.150	39.250	41.150	36.653	10,443
2024-10-15	42.050	42.150	40.800	40.800	36.341	45,856
2024-10-14	40.150	42.150	39.950	40.850	36.386	115,135
2024-10-11	38.000	40.100	38.000	38.850	34.604	109,120
2024-10-09	36.450	36.600	36.400	36.600	32.600	7,010
2024-10-08	36.650	36.800	36.650	36.800	32.778	7,000
2024-10-07	36.550	36.550	36.550	36.550	32.556	700
2024-10-04	36.850	36.850	36.850	36.850	32.823	2,021
2024-10-01	37.000	37.150	37.000	37.000	32.957	5,000
2024-09-30	37.050	37.050	37.050	37.050	33.001	0
2024-09-27	37.200	37.200	37.050	37.050	33.001	6,000
2024-09-26	36.900	36.900	36.900	36.900	32.868	2,300
2024-09-25	36.850	36.850	36.850	36.850	32.823	2,000
2024-09-24	36.800	36.800	36.800	36.800	32.778	0
2024-09-23	37.450	37.600	36.800	36.800	32.778	4,022
2024-09-20	37.600	37.600	37.600	37.600	33.491	3,000
2024-09-19	37.750	37.750	37.600	37.600	33.491	6,004
2024-09-18	36.350	37.600	36.350	37.500	33.402	7,404
2024-09-16	36.200	37.000	36.200	36.350	32.378	16,000
2024-09-13	35.000	35.500	35.000	35.200	31.353	5,334
2024-09-12	34.900	34.900	34.900	34.900	31.086	0
2024-09-11	35.050	35.600	34.900	34.900	31.086	7,222
2024-09-10	35.000	36.550	35.000	36.550	32.556	6,085
2024-09-09	36.050	36.150	35.800	35.800	31.888	5,028
2024-09-06	36.150	36.150	36.150	36.150	32.200	2,000
2024-09-05	36.100	36.300	36.100	36.200	32.244	4,760
2024-09-04	36.250	36.250	36.250	36.250	32.289	2,000
2024-09-03	36.650	36.800	36.650	36.800	32.778	4,000
2024-09-02	36.650	36.800	36.550	36.550	32.556	2,022
2024-08-30	37.300	37.850	36.850	36.850	32.823	3,093
2024-08-29	36.550	36.550	36.550	36.550	32.556	2,100
2024-08-28	36.550	36.550	36.550	36.550	32.556	30
2024-08-27	35.750	37.050	35.750	37.050	33.001	6,000
2024-08-26	37.000	37.000	35.450	35.800	31.888	6,130
2024-08-23	37.950	38.050	37.650	37.650	32.200	2,071
2024-08-22	37.800	37.800	37.500	37.500	32.071	1,400
2024-08-21	37.850	38.000	37.850	38.000	32.499	4,000
2024-08-20	38.050	38.550	38.050	38.300	32.755	22,040
2024-08-19	38.150	38.600	38.150	38.300	32.755	22,130
2024-08-16	38.250	38.250	38.100	38.100	32.584	7,060
2024-08-15	37.500	38.100	37.000	38.050	32.542	3,575
2024-08-14	36.000	37.600	36.000	37.350	31.943	9,665
2024-08-13	37.050	37.650	35.850	36.350	31.088	13,684
2024-08-12	36.050	38.000	36.000	37.750	32.285	27,843
2024-08-09	36.000	36.000	36.000	36.000	30.788	102
2024-08-08	35.800	35.800	35.800	35.800	30.617	100
2024-08-07	35.350	35.500	34.050	35.350	30.232	30,405
2024-08-06	35.150	35.500	34.100	35.500	30.361	2,175
2024-08-05	37.100	37.100	35.150	35.150	30.061	15,556
2024-08-02	37.800	37.800	36.850	37.050	31.686	12,471

← NewerPage 9 of 21 · 1,215 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.