Lung Pien Vacuum Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	30.100	30.100	30.100	30.100	22.650	0
2022-02-14	30.100	30.100	30.100	30.100	22.650	0
2022-02-11	30.100	30.100	30.100	30.100	22.650	1,050
2022-02-10	29.950	29.950	29.950	29.950	22.537	0
2022-02-09	29.950	29.950	29.950	29.950	22.537	0
2022-02-08	29.950	29.950	29.950	29.950	22.537	0
2022-02-07	29.950	29.950	29.950	29.950	22.537	0
2022-01-26	29.950	29.950	29.950	29.950	22.537	1,000
2022-01-25	31.400	31.400	31.400	31.400	23.629	0
2022-01-24	31.400	31.400	31.400	31.400	23.629	200
2022-01-21	31.450	31.450	31.450	31.450	23.666	0
2022-01-20	31.450	31.450	31.450	31.450	23.666	958
2022-01-19	31.650	31.650	31.650	31.650	23.817	142
2022-01-18	31.650	31.650	31.650	31.650	23.817	1,234
2022-01-17	31.650	31.650	31.650	31.650	23.817	305
2022-01-14	30.550	30.550	30.550	30.550	22.989	0
2022-01-13	30.550	30.550	30.550	30.550	22.989	0
2022-01-12	30.550	30.550	30.550	30.550	22.989	0
2022-01-11	30.500	30.550	30.500	30.550	22.989	4,725
2022-01-10	32.050	32.050	32.050	32.050	24.118	0
2022-01-07	32.050	32.050	32.050	32.050	24.118	0
2022-01-06	32.050	32.050	32.050	32.050	24.118	75
2022-01-05	30.800	31.000	30.800	31.000	23.328	1,205
2022-01-04	31.900	31.900	31.900	31.900	24.005	0
2022-01-03	31.750	31.900	31.700	31.900	24.005	12,190
2021-12-30	32.050	32.050	32.050	32.050	24.118	0
2021-12-29	32.050	32.050	32.050	32.050	24.118	0
2021-12-28	32.050	32.050	32.050	32.050	24.118	3,000
2021-12-27	32.050	32.050	32.050	32.050	24.118	160
2021-12-24	32.000	32.000	31.800	31.800	23.930	1,100
2021-12-23	33.100	33.300	31.800	32.000	24.080	20,179
2021-12-22	32.800	33.100	32.700	32.800	24.682	14,332
2021-12-21	33.000	33.300	32.950	33.250	25.021	9,500
2021-12-20	32.950	33.500	32.950	33.500	25.209	2,005
2021-12-17	33.250	33.250	33.100	33.100	24.908	1,479
2021-12-16	33.250	33.250	33.250	33.250	25.021	2,085
2021-12-15	32.400	32.400	32.400	32.400	24.381	0
2021-12-14	32.400	32.400	32.400	32.400	24.381	0
2021-12-13	32.400	32.400	32.400	32.400	24.381	0
2021-12-10	32.400	32.400	32.400	32.400	24.381	1,000
2021-12-09	32.000	32.000	32.000	32.000	24.080	0
2021-12-08	32.950	32.950	32.000	32.000	24.080	2,000
2021-12-07	32.650	32.650	32.650	32.650	24.569	0
2021-12-06	32.700	32.700	31.350	32.650	24.569	5,300
2021-12-03	32.600	32.600	32.600	32.600	24.532	206
2021-12-02	32.550	32.550	32.550	32.550	24.494	38
2021-12-01	32.550	32.550	32.550	32.550	24.494	0
2021-11-30	32.350	32.550	32.350	32.550	24.494	2,034
2021-11-29	32.250	32.300	32.200	32.300	24.306	7,000
2021-11-26	32.650	32.650	32.300	32.300	24.306	3,700
2021-11-25	32.800	32.800	32.800	32.800	24.682	0
2021-11-24	32.800	32.800	32.800	32.800	24.682	0
2021-11-23	32.800	32.800	32.800	32.800	24.682	0
2021-11-22	33.650	33.650	32.800	32.800	24.682	5,260
2021-11-19	32.950	32.950	32.950	32.950	24.795	4,000
2021-11-18	31.950	31.950	31.950	31.950	24.042	0
2021-11-17	31.950	31.950	31.950	31.950	24.042	0
2021-11-16	31.850	32.000	31.850	31.950	24.042	6,400
2021-11-15	32.000	32.000	31.800	32.000	24.080	10,035
2021-11-12	31.500	31.500	31.500	31.500	23.704	1,000

← NewerPage 20 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.