Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan · Delayed Price · Currency is TWD 63.70
-0.50 (-0.78%)
May 29, 2026, 1:36 PM CST
Lung Pien Vacuum Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 53.40 | 54.10 | 49.75 | 53.30 | 53.30 | -1.48% | 96,188 |
| May 15, 2026 | 59.80 | 61.00 | 54.10 | 54.10 | 54.10 | -9.08% | 189,974 |
| May 14, 2026 | 63.00 | 63.00 | 58.80 | 59.50 | 59.50 | -6.45% | 150,863 |
| May 13, 2026 | 64.80 | 64.80 | 60.00 | 63.60 | 63.60 | -5.64% | 148,772 |
| May 12, 2026 | 67.60 | 68.20 | 63.80 | 67.40 | 67.40 | -2.32% | 219,684 |
| May 11, 2026 | 63.60 | 73.80 | 63.60 | 69.00 | 69.00 | 11.83% | 456,476 |
| May 8, 2026 | 60.20 | 65.70 | 57.90 | 61.70 | 61.70 | 1.98% | 222,254 |
| May 7, 2026 | 65.70 | 67.20 | 59.70 | 60.50 | 60.50 | -9.97% | 400,873 |
| May 6, 2026 | 72.40 | 72.60 | 65.90 | 67.20 | 67.20 | -4.27% | 391,580 |
| May 5, 2026 | 79.30 | 79.60 | 65.00 | 70.20 | 70.20 | -11.03% | 702,071 |
| May 4, 2026 | 71.60 | 86.50 | 71.10 | 78.90 | 78.90 | 10.35% | 1,102,560 |
| Apr 30, 2026 | 56.50 | 74.50 | 56.40 | 71.50 | 71.50 | 24.56% | 927,791 |
| Apr 29, 2026 | 55.00 | 57.80 | 51.00 | 57.40 | 57.40 | -1.03% | 344,093 |
| Apr 28, 2026 | 41.70 | 58.00 | 41.00 | 58.00 | 58.00 | 38.59% | 429,804 |
| Apr 27, 2026 | 50.60 | 50.80 | 40.70 | 41.85 | 41.85 | -20.13% | 278,806 |
| Apr 24, 2026 | 59.00 | 59.00 | 44.90 | 52.40 | 52.40 | -14.94% | 381,199 |
| Apr 23, 2026 | 78.10 | 78.10 | 44.90 | 61.60 | 61.60 | -20.82% | 953,752 |
| Apr 22, 2026 | 97.80 | 98.00 | 69.50 | 77.80 | 77.80 | -20.04% | 1,116,819 |
| Apr 21, 2026 | 72.60 | 105.00 | 72.60 | 97.30 | 97.30 | 37.82% | 2,465,997 |
| Apr 20, 2026 | 52.50 | 73.00 | 52.20 | 70.60 | 70.60 | 35.51% | 739,219 |
| 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 |