Lung Pien Vacuum Industry Co., Ltd. (TPEX:5267)
Taiwan
· Delayed Price · Currency is TWD 54.50
-3.50 (-6.03%)
Apr 29, 2026, 1:58 PM CST
Lung Pien Vacuum Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 22, 2026 | 28.20 | 28.20 | 27.90 | 28.05 | 28.05 | -0.18% | 31,230 |
| Jan 21, 2026 | 28.05 | 28.30 | 28.05 | 28.10 | 28.10 | 0.36% | 27,922 |
| Jan 20, 2026 | 29.35 | 29.40 | 27.50 | 28.00 | 28.00 | -3.78% | 36,037 |
| Jan 19, 2026 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | 1.93% | 43,020 |
| Jan 16, 2026 | 29.60 | 29.60 | 28.55 | 28.55 | 28.55 | -4.67% | 1,189 |
| Jan 15, 2026 | 30.30 | 30.30 | 29.85 | 29.95 | 29.95 | -1.16% | 8,373 |
| Jan 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | 10 |
| Jan 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10 |
| Jan 12, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 21 |
| Jan 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10 |
| Jan 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% | 10 |
| Jan 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,010 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 10 |
| Jan 5, 2026 | 28.65 | 30.05 | 28.65 | 30.05 | 30.05 | 4.70% | 13 |
| Jan 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.33% | 1 |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | 1,000 |
| Dec 29, 2025 | 28.65 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 6,022 |
| Dec 24, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -4.17% | 5,708 |
| Dec 23, 2025 | 29.00 | 29.95 | 28.70 | 29.95 | 29.95 | -0.33% | 11,360 |
| Dec 22, 2025 | 30.05 | 30.05 | 28.90 | 30.05 | 30.05 | -0.33% | 2,100 |
| Dec 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 3.97% | 50 |
| Dec 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.65% | 5 |
| Dec 17, 2025 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | 0.17% | 6,600 |
| Dec 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.17% | 1,080 |
| Dec 12, 2025 | 28.65 | 30.00 | 28.65 | 30.00 | 30.00 | -0.66% | 1,121 |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1,000 |
| Dec 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 1,000 |
| Dec 1, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.50% | 2,014 |
| Nov 28, 2025 | 30.10 | 30.10 | 29.85 | 29.85 | 29.85 | -0.17% | 2,100 |
| Nov 27, 2025 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -1.16% | 201 |
| Nov 25, 2025 | 28.80 | 30.25 | 28.80 | 30.25 | 30.25 | - | 305 |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 1,010 |
| Nov 19, 2025 | 29.45 | 30.25 | 29.35 | 30.20 | 30.20 | 2.37% | 8,016 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -3.59% | 3,000 |
| Nov 11, 2025 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | 2.68% | 1,011 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | -1.16% | 4,500 |
| Nov 4, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.50% | 1,000 |
| Nov 3, 2025 | 30.45 | 30.45 | 30.15 | 30.30 | 30.30 | -0.33% | 18,000 |
| Oct 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.18% | 6,000 |
| Oct 29, 2025 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | -2.46% | 1,700 |