Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 40.10
-1.85 (-4.41%)
Jul 30, 2026, 1:21 PM CST
Lung Pien Vacuum Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 56.50 | 58.20 | 56.00 | 56.90 | 56.90 | -3.07% | 109,625 |
| Jun 9, 2026 | 57.10 | 58.70 | 56.30 | 58.70 | 58.70 | 3.89% | 55,126 |
| Jun 8, 2026 | 58.90 | 59.00 | 55.80 | 56.50 | 56.50 | -8.13% | 178,274 |
| Jun 5, 2026 | 60.70 | 62.10 | 57.80 | 61.50 | 61.50 | -3.00% | 83,652 |
| Jun 4, 2026 | 61.30 | 63.80 | 60.70 | 63.40 | 63.40 | 1.93% | 96,238 |
| Jun 3, 2026 | 58.60 | 67.00 | 58.50 | 62.20 | 62.20 | 5.96% | 106,160 |
| Jun 2, 2026 | 61.50 | 61.90 | 57.80 | 58.70 | 58.70 | -7.70% | 143,744 |
| Jun 1, 2026 | 64.60 | 64.60 | 61.50 | 63.60 | 63.60 | -1.55% | 118,972 |
| May 29, 2026 | 65.00 | 66.10 | 62.50 | 64.60 | 64.60 | 0.62% | 102,987 |
| May 28, 2026 | 69.70 | 69.70 | 62.60 | 64.20 | 64.20 | -5.59% | 260,774 |
| May 27, 2026 | 78.00 | 80.30 | 61.70 | 68.00 | 68.00 | -13.92% | 720,932 |
| May 26, 2026 | 69.60 | 79.30 | 67.40 | 79.00 | 79.00 | 14.49% | 1,027,712 |
| May 25, 2026 | 62.50 | 69.60 | 60.60 | 69.00 | 69.00 | 13.49% | 431,432 |
| May 22, 2026 | 53.70 | 63.50 | 51.60 | 60.80 | 60.80 | 13.01% | 172,450 |
| May 21, 2026 | 56.10 | 56.80 | 52.90 | 53.80 | 53.80 | -3.93% | 109,719 |
| May 20, 2026 | 54.70 | 56.00 | 53.20 | 56.00 | 56.00 | 4.87% | 89,654 |
| May 19, 2026 | 52.80 | 54.30 | 52.30 | 53.40 | 53.40 | 0.19% | 88,113 |