Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 46.35
-1.15 (-2.42%)
Aug 21, 2026, 12:49 PM CST
Lung Pien Vacuum Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.85 | 48.70 | 45.60 | 44.20 | 44.20 | -6.95% | 30,710 |
| Aug 20, 2026 | 48.25 | 48.25 | 46.25 | 47.50 | 47.50 | -1.55% | 38,306 |
| Aug 19, 2026 | 48.25 | 48.25 | 46.85 | 48.25 | 48.25 | 0.31% | 22,265 |
| Aug 18, 2026 | 50.40 | 50.40 | 47.90 | 48.10 | 48.10 | -3.80% | 27,348 |
| Aug 17, 2026 | 48.25 | 50.40 | 48.20 | 50.00 | 50.00 | 3.63% | 14,244 |
| Aug 14, 2026 | 50.10 | 50.30 | 47.95 | 48.25 | 48.25 | -3.11% | 66,554 |
| Aug 13, 2026 | 50.00 | 50.00 | 47.60 | 49.80 | 49.80 | 1.43% | 48,922 |
| Aug 12, 2026 | 49.15 | 50.20 | 47.35 | 49.10 | 49.10 | -0.20% | 80,327 |
| Aug 11, 2026 | 49.75 | 52.50 | 49.20 | 49.20 | 49.20 | -0.71% | 110,261 |
| Aug 10, 2026 | 47.00 | 49.55 | 46.90 | 49.55 | 49.55 | 5.65% | 38,404 |
| Aug 7, 2026 | 48.40 | 48.40 | 44.85 | 46.90 | 46.90 | 1.74% | 28,403 |
| Aug 6, 2026 | 50.30 | 50.30 | 46.10 | 46.10 | 46.10 | -7.24% | 15,453 |
| Aug 5, 2026 | 48.20 | 49.80 | 48.15 | 49.70 | 49.70 | 5.63% | 51,653 |
| Aug 4, 2026 | 43.80 | 47.05 | 42.85 | 47.05 | 47.05 | 10.71% | 58,996 |
| Aug 3, 2026 | 42.05 | 43.50 | 41.65 | 42.50 | 42.50 | -2.63% | 35,001 |
| Jul 31, 2026 | 41.40 | 44.40 | 41.40 | 43.65 | 43.65 | 9.40% | 44,430 |
| Jul 30, 2026 | 41.90 | 41.95 | 39.90 | 39.90 | 39.90 | -4.89% | 41,875 |
| Jul 29, 2026 | 44.80 | 44.80 | 40.50 | 41.95 | 41.95 | -5.09% | 81,266 |
| Jul 28, 2026 | 46.25 | 46.25 | 43.55 | 44.20 | 44.20 | -8.58% | 70,242 |
| Jul 27, 2026 | 48.40 | 50.50 | 46.15 | 48.35 | 48.35 | -4.26% | 51,865 |
| Jul 24, 2026 | 50.20 | 53.60 | 48.35 | 50.50 | 50.50 | 1.10% | 71,922 |
| Jul 23, 2026 | 47.60 | 52.50 | 47.00 | 49.95 | 49.95 | 6.05% | 74,135 |
| Jul 22, 2026 | 45.60 | 47.25 | 45.25 | 47.10 | 47.10 | -0.53% | 54,432 |
| Jul 21, 2026 | 47.10 | 47.35 | 44.75 | 47.35 | 47.35 | 2.71% | 58,609 |
| Jul 20, 2026 | 49.35 | 49.35 | 45.65 | 46.10 | 46.10 | -3.86% | 53,042 |
| Jul 17, 2026 | 51.70 | 52.00 | 47.70 | 47.95 | 47.95 | -7.61% | 76,390 |
| Jul 16, 2026 | 54.20 | 54.20 | 49.90 | 51.90 | 51.90 | -0.57% | 60,583 |
| Jul 15, 2026 | 55.80 | 58.10 | 50.10 | 52.20 | 52.20 | -8.42% | 163,350 |
| Jul 14, 2026 | 58.00 | 60.90 | 49.60 | 57.00 | 57.00 | -5.16% | 261,238 |
| Jul 13, 2026 | 44.60 | 64.20 | 44.60 | 60.10 | 60.10 | 34.75% | 438,279 |
| Jul 9, 2026 | 44.55 | 46.25 | 43.85 | 44.60 | 44.60 | -3.88% | 62,583 |
| Jul 8, 2026 | 44.85 | 46.40 | 44.85 | 46.40 | 46.40 | 1.53% | 20,801 |
| Jul 7, 2026 | 49.20 | 49.20 | 44.70 | 45.70 | 45.70 | -3.79% | 38,749 |
| Jul 6, 2026 | 47.10 | 48.00 | 47.05 | 47.50 | 47.50 | -1.04% | 24,538 |
| Jul 3, 2026 | 47.35 | 49.00 | 46.85 | 48.00 | 48.00 | - | 59,551 |
| Jul 2, 2026 | 49.35 | 49.40 | 47.45 | 48.00 | 48.00 | -2.34% | 21,572 |
| Jul 1, 2026 | 47.50 | 49.15 | 46.65 | 49.15 | 49.15 | 1.97% | 43,268 |
| Jun 30, 2026 | 48.90 | 49.15 | 47.10 | 48.20 | 48.20 | 0.42% | 31,650 |
| Jun 29, 2026 | 49.95 | 49.95 | 47.85 | 48.00 | 48.00 | -3.71% | 29,416 |
| Jun 26, 2026 | 50.00 | 50.60 | 47.85 | 49.85 | 49.85 | -4.87% | 132,950 |
| Jun 25, 2026 | 52.40 | 52.70 | 50.30 | 52.40 | 52.40 | -2.06% | 77,849 |
| Jun 24, 2026 | 52.40 | 53.80 | 51.00 | 53.50 | 53.50 | 0.56% | 91,304 |
| Jun 23, 2026 | 57.80 | 57.90 | 52.30 | 53.20 | 53.20 | -7.96% | 97,792 |
| Jun 22, 2026 | 51.20 | 57.80 | 50.40 | 57.80 | 57.80 | 14.46% | 137,044 |
| Jun 18, 2026 | 51.10 | 53.00 | 49.80 | 50.50 | 50.50 | -2.88% | 107,291 |
| Jun 17, 2026 | 48.80 | 53.00 | 48.50 | 52.00 | 52.00 | 6.23% | 74,356 |
| Jun 16, 2026 | 53.20 | 53.20 | 48.05 | 48.95 | 48.95 | -7.82% | 171,124 |
| Jun 15, 2026 | 53.70 | 53.70 | 51.20 | 53.10 | 53.10 | -1.48% | 57,315 |
| Jun 12, 2026 | 52.90 | 55.50 | 50.80 | 53.90 | 53.90 | 1.89% | 83,878 |
| Jun 11, 2026 | 56.40 | 57.00 | 50.80 | 52.90 | 52.90 | -7.03% | 187,565 |