Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.050	32.050	32.050	32.050	24.118	3,000
2022-05-13	30.900	30.900	30.900	30.900	23.252	3,000
2022-05-12	32.300	32.300	32.300	32.300	24.306	0
2022-05-11	32.050	32.300	32.050	32.300	24.306	15,000
2022-05-10	30.650	30.650	30.650	30.650	23.064	0
2022-05-09	30.650	30.650	30.650	30.650	23.064	2,000
2022-05-06	31.300	31.300	31.300	31.300	23.553	2,000
2022-05-05	32.750	32.750	32.750	32.750	24.644	0
2022-05-04	32.750	32.750	32.750	32.750	24.644	0
2022-05-03	32.750	32.750	32.750	32.750	24.644	1
2022-04-29	31.400	32.000	31.400	32.000	24.080	6,000
2022-04-28	31.400	31.400	31.400	31.400	23.629	0
2022-04-27	31.400	31.400	31.400	31.400	23.629	2,000
2022-04-26	31.400	31.400	31.400	31.400	23.629	0
2022-04-25	31.400	31.400	31.400	31.400	23.629	2,000
2022-04-22	32.800	32.800	32.800	32.800	24.682	0
2022-04-21	32.800	32.800	32.800	32.800	24.682	0
2022-04-20	32.400	33.000	32.350	32.800	24.682	9,001
2022-04-19	32.400	32.400	32.400	32.400	24.381	3,000
2022-04-18	32.350	32.400	32.350	32.400	24.381	1,900
2022-04-15	33.650	33.650	33.500	33.650	25.322	20,000
2022-04-14	33.350	33.500	33.000	33.500	25.209	17,008
2022-04-13	32.850	32.850	32.850	32.850	24.720	0
2022-04-12	32.850	32.850	32.850	32.850	24.720	0
2022-04-11	31.800	32.850	31.800	32.850	24.720	4,999
2022-04-08	32.150	32.150	32.150	32.150	24.193	0
2022-04-07	32.150	32.150	32.150	32.150	24.193	0
2022-04-06	32.150	32.150	32.150	32.150	24.193	0
2022-04-01	32.150	32.150	32.150	32.150	24.193	0
2022-03-31	32.150	32.150	32.150	32.150	24.193	0
2022-03-30	31.200	32.750	31.200	32.150	24.193	14,000
2022-03-29	31.200	31.200	31.200	31.200	23.478	10
2022-03-28	31.200	31.200	31.200	31.200	23.478	200
2022-03-25	31.400	31.500	31.250	31.350	23.591	10,000
2022-03-24	31.350	31.350	31.350	31.350	23.591	2,000
2022-03-23	31.350	31.350	31.350	31.350	23.591	370
2022-03-22	31.350	31.350	31.350	31.350	23.591	135
2022-03-21	31.150	31.150	31.150	31.150	23.440	2,200
2022-03-18	29.850	29.850	29.850	29.850	22.462	2,000
2022-03-17	30.050	30.050	30.050	30.050	22.613	0
2022-03-16	30.050	30.050	30.050	30.050	22.613	0
2022-03-15	30.050	30.050	30.050	30.050	22.613	0
2022-03-14	30.050	30.050	30.050	30.050	22.613	0
2022-03-11	29.750	30.050	29.750	30.050	22.613	4,000
2022-03-10	30.000	30.000	30.000	30.000	22.575	2,000
2022-03-09	30.250	30.500	30.250	30.500	22.951	5,000
2022-03-08	30.150	30.150	28.900	28.900	21.747	37
2022-03-07	30.000	30.000	30.000	30.000	22.575	3,006
2022-03-04	30.000	30.000	30.000	30.000	22.575	2,200
2022-03-03	30.750	30.800	28.650	29.950	22.537	53,210
2022-03-02	30.800	30.800	30.800	30.800	23.177	7
2022-03-01	32.200	32.250	31.000	32.250	24.268	5,100
2022-02-25	31.500	31.500	31.500	31.500	23.704	0
2022-02-24	31.500	31.600	31.400	31.500	23.704	7,000
2022-02-23	31.550	31.550	31.550	31.550	23.741	1,000
2022-02-22	31.800	31.800	31.800	31.800	23.930	0
2022-02-21	31.800	31.800	31.800	31.800	23.930	0
2022-02-18	31.800	31.800	31.800	31.800	23.930	0
2022-02-17	31.800	31.800	31.800	31.800	23.930	0
2022-02-16	31.750	31.900	31.500	31.800	23.930	11,000

← NewerPage 19 of 21 · 1,221 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.