Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 45.15
-2.95 (-6.13%)
Sep 11, 2026, 1:55 PM CST
Lung Pien Vacuum Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.10 | 48.20 | 44.95 | 45.30 | 45.30 | -5.82% | 93,102 |
| Sep 10, 2026 | 50.40 | 50.60 | 48.10 | 48.10 | 48.10 | -6.42% | 56,336 |
| Sep 9, 2026 | 55.00 | 55.00 | 49.00 | 51.40 | 51.40 | -2.84% | 178,731 |
| Sep 8, 2026 | 55.60 | 57.60 | 52.40 | 52.90 | 52.90 | -3.64% | 65,279 |
| Sep 7, 2026 | 57.20 | 57.60 | 54.70 | 54.90 | 54.90 | -0.18% | 84,331 |
| Sep 4, 2026 | 59.00 | 59.20 | 55.00 | 55.00 | 55.00 | -8.64% | 208,602 |
| Sep 3, 2026 | 56.50 | 63.60 | 55.80 | 60.20 | 60.20 | 5.24% | 661,206 |
| Sep 2, 2026 | 50.00 | 57.20 | 49.25 | 57.20 | 57.20 | 10.64% | 336,009 |
| Sep 1, 2026 | 45.20 | 51.70 | 43.30 | 51.70 | 51.70 | 16.57% | 151,250 |
| Aug 31, 2026 | 45.30 | 46.00 | 43.25 | 44.35 | 44.35 | -4.52% | 44,509 |
| Aug 28, 2026 | 45.60 | 48.00 | 44.90 | 47.45 | 46.45 | 1.06% | 66,896 |
| Aug 27, 2026 | 50.20 | 50.70 | 43.50 | 46.95 | 45.96 | -6.47% | 139,776 |
| Aug 26, 2026 | 46.80 | 50.20 | 46.30 | 50.20 | 49.14 | 7.96% | 81,886 |
| Aug 25, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.52 | 0.11% | 339 |
| Aug 24, 2026 | 46.35 | 46.45 | 45.45 | 46.45 | 45.47 | -4.62% | 17,622 |
| Aug 21, 2026 | 45.85 | 48.70 | 45.60 | 48.70 | 47.67 | 2.53% | 30,710 |
| Aug 20, 2026 | 48.25 | 48.25 | 46.25 | 47.50 | 46.50 | -1.55% | 38,306 |
| Aug 19, 2026 | 48.25 | 48.25 | 46.85 | 48.25 | 47.23 | 0.31% | 22,265 |
| Aug 18, 2026 | 50.40 | 50.40 | 47.90 | 48.10 | 47.09 | -3.80% | 27,348 |
| Aug 17, 2026 | 48.25 | 50.40 | 48.20 | 50.00 | 48.95 | 3.63% | 14,244 |
| Aug 14, 2026 | 50.10 | 50.30 | 47.95 | 48.25 | 47.23 | -3.11% | 66,554 |
| Aug 13, 2026 | 50.00 | 50.00 | 47.60 | 49.80 | 48.75 | 1.43% | 48,922 |
| Aug 12, 2026 | 49.15 | 50.20 | 47.35 | 49.10 | 48.07 | -0.20% | 80,327 |
| Aug 11, 2026 | 49.75 | 52.50 | 49.20 | 49.20 | 48.16 | -0.71% | 110,261 |
| Aug 10, 2026 | 47.00 | 49.55 | 46.90 | 49.55 | 48.51 | 5.65% | 38,404 |
| Aug 7, 2026 | 48.40 | 48.40 | 44.85 | 46.90 | 45.91 | 1.74% | 28,403 |
| Aug 6, 2026 | 50.30 | 50.30 | 46.10 | 46.10 | 45.13 | -7.24% | 15,453 |
| Aug 5, 2026 | 48.20 | 49.80 | 48.15 | 49.70 | 48.65 | 5.63% | 51,653 |
| Aug 4, 2026 | 43.80 | 47.05 | 42.85 | 47.05 | 46.06 | 10.71% | 58,996 |
| Aug 3, 2026 | 42.05 | 43.50 | 41.65 | 42.50 | 41.60 | -2.63% | 35,001 |
| Jul 31, 2026 | 41.40 | 44.40 | 41.40 | 43.65 | 42.73 | 9.40% | 44,430 |
| Jul 30, 2026 | 41.90 | 41.95 | 39.90 | 39.90 | 39.06 | -4.89% | 41,875 |
| Jul 29, 2026 | 44.80 | 44.80 | 40.50 | 41.95 | 41.07 | -5.09% | 81,266 |
| Jul 28, 2026 | 46.25 | 46.25 | 43.55 | 44.20 | 43.27 | -8.58% | 70,242 |
| Jul 27, 2026 | 48.40 | 50.50 | 46.15 | 48.35 | 47.33 | -4.26% | 51,865 |
| Jul 24, 2026 | 50.20 | 53.60 | 48.35 | 50.50 | 49.44 | 1.10% | 71,922 |
| Jul 23, 2026 | 47.60 | 52.50 | 47.00 | 49.95 | 48.90 | 6.05% | 74,135 |
| Jul 22, 2026 | 45.60 | 47.25 | 45.25 | 47.10 | 46.11 | -0.53% | 54,432 |
| Jul 21, 2026 | 47.10 | 47.35 | 44.75 | 47.35 | 46.35 | 2.71% | 58,609 |
| Jul 20, 2026 | 49.35 | 49.35 | 45.65 | 46.10 | 45.13 | -3.86% | 53,042 |
| Jul 17, 2026 | 51.70 | 52.00 | 47.70 | 47.95 | 46.94 | -7.61% | 76,390 |
| Jul 16, 2026 | 54.20 | 54.20 | 49.90 | 51.90 | 50.81 | -0.57% | 60,583 |
| Jul 15, 2026 | 55.80 | 58.10 | 50.10 | 52.20 | 51.10 | -8.42% | 163,350 |
| Jul 14, 2026 | 58.00 | 60.90 | 49.60 | 57.00 | 55.80 | -5.16% | 261,238 |
| Jul 13, 2026 | 44.60 | 64.20 | 44.60 | 60.10 | 58.83 | 34.75% | 438,279 |
| Jul 9, 2026 | 44.55 | 46.25 | 43.85 | 44.60 | 43.66 | -3.88% | 62,583 |
| Jul 8, 2026 | 44.85 | 46.40 | 44.85 | 46.40 | 45.42 | 1.53% | 20,801 |
| Jul 7, 2026 | 49.20 | 49.20 | 44.70 | 45.70 | 44.74 | -3.79% | 38,749 |
| Jul 6, 2026 | 47.10 | 48.00 | 47.05 | 47.50 | 46.50 | -1.04% | 24,538 |
| Jul 3, 2026 | 47.35 | 49.00 | 46.85 | 48.00 | 46.99 | - | 59,551 |