Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 46.50
+9.70 (26.36%)
Apr 17, 2026, 1:59 PM CST
Lung Pien Vacuum Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 36.15 | 53.90 | 34.00 | 52.10 | 52.10 | 41.58% | 1,127,064 |
| Apr 16, 2026 | 34.20 | 36.95 | 32.75 | 36.80 | 36.80 | 9.69% | 443,879 |
| Apr 15, 2026 | 30.10 | 33.60 | 30.10 | 33.55 | 33.55 | 11.46% | 356,840 |
| Apr 14, 2026 | 29.80 | 30.10 | 29.55 | 30.10 | 30.10 | 4.51% | 61,600 |
| Apr 13, 2026 | 27.90 | 29.50 | 27.90 | 28.80 | 28.80 | 2.49% | 45,940 |
| Apr 10, 2026 | 28.10 | 28.20 | 26.90 | 28.10 | 28.10 | 0.18% | 69,073 |
| Apr 9, 2026 | 28.30 | 28.30 | 27.95 | 28.05 | 28.05 | -0.71% | 10,120 |
| Apr 8, 2026 | 28.00 | 28.25 | 27.70 | 28.25 | 28.25 | 1.07% | 22,071 |
| Apr 7, 2026 | 28.35 | 28.35 | 27.95 | 27.95 | 27.95 | -1.76% | 2,010 |
| Apr 2, 2026 | 27.50 | 28.45 | 27.50 | 28.45 | 28.45 | 3.27% | 8,000 |
| Apr 1, 2026 | 27.45 | 27.80 | 27.45 | 27.55 | 27.55 | 2.04% | 10,255 |
| Mar 31, 2026 | 27.40 | 28.60 | 26.20 | 27.00 | 27.00 | -3.91% | 18,280 |
| Mar 30, 2026 | 27.55 | 28.70 | 27.55 | 28.10 | 28.10 | 1.44% | 31,250 |
| Mar 27, 2026 | 27.75 | 27.80 | 27.65 | 27.70 | 27.70 | 2.03% | 23,071 |
| Mar 26, 2026 | 32.35 | 32.50 | 26.55 | 27.15 | 27.15 | -15.94% | 213,801 |
| Mar 25, 2026 | 26.35 | 33.10 | 26.35 | 32.30 | 32.30 | 25.68% | 195,492 |
| Mar 24, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | 0.78% | 120 |
| Mar 23, 2026 | 26.20 | 26.20 | 25.05 | 25.50 | 25.50 | -3.04% | 11,121 |
| Mar 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.15% | 20 |
| Mar 19, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 3.59% | 6,020 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.10 | 25.10 | 25.10 | -0.20% | 7,500 |
| Mar 17, 2026 | 25.10 | 25.50 | 25.10 | 25.15 | 25.15 | -3.08% | 6,001 |
| Mar 13, 2026 | 25.90 | 25.95 | 25.85 | 25.95 | 25.95 | 0.19% | 8,050 |
| Mar 12, 2026 | 25.80 | 25.90 | 25.75 | 25.90 | 25.90 | -0.77% | 9,000 |
| Mar 11, 2026 | 25.70 | 26.20 | 25.50 | 26.10 | 26.10 | 0.38% | 26,277 |
| Mar 10, 2026 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 0.39% | 6,131 |
| Mar 9, 2026 | 25.90 | 26.00 | 25.75 | 25.90 | 25.90 | -3.00% | 25,070 |
| Mar 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1,120 |
| Mar 5, 2026 | 26.60 | 26.70 | 26.10 | 26.70 | 26.70 | 0.75% | 11,000 |
| Mar 4, 2026 | 26.90 | 27.00 | 26.40 | 26.50 | 26.50 | -3.99% | 12,211 |
| Mar 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.60% | 22 |
| Mar 2, 2026 | 26.90 | 27.60 | 26.90 | 26.90 | 26.90 | -3.58% | 7,010 |
| Feb 26, 2026 | 28.10 | 28.20 | 27.00 | 27.90 | 27.90 | -0.71% | 78,220 |
| Feb 25, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 86 |
| Feb 24, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | 1,020 |
| Feb 23, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.63% | 1,000 |
| 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 |