Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 27.60
-0.30 (-1.08%)
Feb 11, 2026, 1:11 PM CST
Lung Pien Vacuum Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 27.60 | -1.08% | 8,020 |
| Feb 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 20 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 21 |
| Feb 6, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.57% | 20 |
| Feb 5, 2026 | 27.10 | 27.30 | 27.10 | 27.20 | 27.20 | -2.68% | 30,220 |
| Feb 4, 2026 | 27.95 | 27.95 | 27.75 | 27.95 | 27.95 | 0.18% | 6,353 |
| Feb 3, 2026 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | 2.95% | 16,040 |
| Feb 2, 2026 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | -2.69% | 10,000 |
| Jan 30, 2026 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | 3.15% | 2,020 |
| Jan 29, 2026 | 27.80 | 27.80 | 26.90 | 27.00 | 27.00 | -4.09% | 14,050 |
| Jan 28, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.90% | 20 |
| Jan 27, 2026 | 28.20 | 28.20 | 27.80 | 27.90 | 27.90 | -0.18% | 4,600 |
| Jan 26, 2026 | 28.15 | 28.15 | 27.95 | 27.95 | 27.95 | 2.01% | 3,020 |
| Jan 23, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -2.32% | 4,020 |
| Jan 22, 2026 | 28.20 | 28.20 | 27.90 | 28.05 | 28.05 | -0.18% | 31,230 |
| Jan 21, 2026 | 28.05 | 28.30 | 28.05 | 28.10 | 28.10 | 0.36% | 27,922 |
| Jan 20, 2026 | 29.35 | 29.40 | 27.50 | 28.00 | 28.00 | -3.78% | 36,037 |
| Jan 19, 2026 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | 1.93% | 43,020 |
| Jan 16, 2026 | 29.60 | 29.60 | 28.55 | 28.55 | 28.55 | -4.67% | 1,189 |
| Jan 15, 2026 | 30.30 | 30.30 | 29.85 | 29.95 | 29.95 | -1.16% | 8,373 |
| Jan 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | 10 |
| Jan 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10 |
| Jan 12, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 21 |
| Jan 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10 |
| Jan 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% | 10 |
| Jan 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,010 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 10 |
| Jan 5, 2026 | 28.65 | 30.05 | 28.65 | 30.05 | 30.05 | 4.70% | 13 |
| Jan 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.33% | 1 |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | 1,000 |
| Dec 29, 2025 | 28.65 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 6,022 |
| Dec 24, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -4.17% | 5,708 |
| Dec 23, 2025 | 29.00 | 29.95 | 28.70 | 29.95 | 29.95 | -0.33% | 11,360 |
| Dec 22, 2025 | 30.05 | 30.05 | 28.90 | 30.05 | 30.05 | -0.33% | 2,100 |
| Dec 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 3.97% | 50 |
| Dec 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.65% | 5 |
| Dec 17, 2025 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | 0.17% | 6,600 |
| Dec 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.17% | 1,080 |
| Dec 12, 2025 | 28.65 | 30.00 | 28.65 | 30.00 | 30.00 | -0.66% | 1,121 |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1,000 |
| Dec 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 1,000 |
| Dec 1, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.50% | 2,014 |
| Nov 28, 2025 | 30.10 | 30.10 | 29.85 | 29.85 | 29.85 | -0.17% | 2,100 |
| Nov 27, 2025 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -1.16% | 201 |
| Nov 25, 2025 | 28.80 | 30.25 | 28.80 | 30.25 | 30.25 | - | 305 |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 1,010 |
| Nov 19, 2025 | 29.45 | 30.25 | 29.35 | 30.20 | 30.20 | 2.37% | 8,016 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -3.59% | 3,000 |
| Nov 11, 2025 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | 2.68% | 1,011 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | -1.16% | 4,500 |