Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.150	32.150	32.150	32.150	25.571	0
2022-11-02	32.150	32.150	32.150	32.150	25.571	0
2022-11-01	32.150	32.150	32.150	32.150	25.571	0
2022-10-31	32.150	32.150	32.150	32.150	25.571	0
2022-10-28	32.150	32.150	32.150	32.150	25.571	0
2022-10-27	32.150	32.150	32.150	32.150	25.571	0
2022-10-26	32.150	32.150	32.150	32.150	25.571	1,000
2022-10-25	32.500	32.500	32.500	32.500	25.850	0
2022-10-24	31.850	32.500	31.850	32.500	25.850	5,000
2022-10-21	33.100	33.100	33.100	33.100	26.327	0
2022-10-20	33.100	33.100	33.100	33.100	26.327	0
2022-10-19	33.100	33.100	33.100	33.100	26.327	0
2022-10-18	33.100	33.100	33.100	33.100	26.327	3,000
2022-10-17	33.000	33.000	33.000	33.000	26.247	0
2022-10-14	33.000	33.000	33.000	33.000	26.247	0
2022-10-13	33.000	34.500	33.000	33.000	26.247	6,031
2022-10-12	33.100	33.100	33.100	33.100	26.327	1,000
2022-10-11	33.250	33.550	33.250	33.550	26.685	4,000
2022-10-07	34.500	34.500	34.500	34.500	27.441	5,000
2022-10-06	34.600	34.600	34.600	34.600	27.520	0
2022-10-05	34.600	34.600	34.600	34.600	27.520	1,000
2022-10-04	33.350	33.350	33.350	33.350	26.526	0
2022-10-03	33.150	33.350	33.150	33.350	26.526	5,000
2022-09-30	33.350	33.350	33.350	33.350	26.526	200
2022-09-29	33.150	33.150	33.150	33.150	26.367	0
2022-09-28	34.300	34.300	33.150	33.150	26.367	8,000
2022-09-27	34.350	34.350	34.100	34.100	27.122	4,000
2022-09-26	34.000	34.000	33.300	33.900	26.963	12,000
2022-09-23	34.100	34.100	34.100	34.100	27.122	0
2022-09-22	34.100	34.100	34.100	34.100	27.122	0
2022-09-21	34.100	34.100	34.100	34.100	27.122	0
2022-09-20	34.100	34.100	34.100	34.100	27.122	0
2022-09-19	34.100	34.100	34.100	34.100	27.122	0
2022-09-16	34.100	34.100	34.100	34.100	27.122	0
2022-09-15	34.100	34.100	34.100	34.100	27.122	0
2022-09-14	34.100	34.100	34.100	34.100	27.122	100
2022-09-13	34.300	34.300	34.300	34.300	27.281	2,000
2022-09-12	34.000	34.000	34.000	34.000	27.043	2,000
2022-09-08	35.500	35.500	35.500	35.500	28.236	1
2022-09-07	35.500	35.500	35.500	35.500	28.236	0
2022-09-06	35.550	35.550	35.500	35.500	28.236	2,100
2022-09-05	35.050	35.050	35.050	35.050	27.878	0
2022-09-02	35.050	35.050	35.050	35.050	27.878	0
2022-09-01	34.900	35.050	34.650	35.050	27.878	25,000
2022-08-31	35.150	35.850	35.150	35.850	28.514	3,000
2022-08-30	34.900	36.500	34.900	36.500	29.031	4,100
2022-08-29	36.000	36.100	35.900	36.100	28.713	7,000
2022-08-26	35.850	36.000	35.850	35.850	28.514	19,010
2022-08-25	36.100	36.100	35.650	36.000	28.634	25,500
2022-08-24	37.100	37.100	37.100	37.100	27.918	0
2022-08-23	36.850	37.100	36.850	37.100	27.918	6,000
2022-08-22	36.650	38.200	36.300	37.150	27.955	41,050
2022-08-19	36.450	36.450	36.300	36.300	27.316	6,002
2022-08-18	34.900	36.550	34.900	36.550	27.504	101
2022-08-17	35.100	36.500	34.850	36.500	27.466	24,261
2022-08-16	35.150	35.150	34.200	34.500	25.961	8,100
2022-08-15	33.300	34.700	33.300	34.200	25.736	9,000
2022-08-12	34.700	34.700	33.400	34.000	25.585	22,300
2022-08-11	32.450	34.650	32.450	34.500	25.961	21,844
2022-08-10	32.150	32.150	32.150	32.150	24.193	0

← NewerPage 17 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.