Lung Pien Vacuum Industry Co., Ltd.(TW:5267)
NT$38.10-0.90 (-2.31%)
TW:5267
Lung Pien Vacuum Industry Co., Ltd. historical prices
NT$38.10
At close:-0.90 (-2.31%)
Lung Pien Vacuum Industry Co., Ltd. (5267) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.65 | 39.00 | 37.05 | 38.10 | 38.10 | -2.31% | 49,642 | 0.90 |
| Nov 10, 2026 | 40.80 | 40.80 | 37.70 | 39.00 | 39.00 | +7.44% | 18,101 | 0.32 |
| Nov 09, 2026 | 37.20 | 40.85 | 37.20 | 40.70 | 40.70 | +12.12% | 28,286 | 0.50 |
| Nov 06, 2026 | 37.00 | 37.00 | 35.20 | 36.30 | 36.30 | -2.42% | 57,983 | 1.01 |
| Nov 05, 2026 | 39.05 | 39.80 | 37.20 | 37.20 | 37.20 | -9.05% | 26,740 | 0.46 |
| Nov 04, 2026 | 41.95 | 41.95 | 39.05 | 40.90 | 40.90 | -1.21% | 9,611 | 0.17 |
| Nov 03, 2026 | 42.95 | 42.95 | 40.90 | 41.40 | 41.40 | -3.50% | 28,275 | 0.49 |
| Nov 02, 2026 | 40.85 | 42.90 | 40.85 | 42.90 | 42.90 | +4.63% | 17,199 | 0.30 |
| Oct 30, 2026 | 42.80 | 42.95 | 40.85 | 41.00 | 41.00 | -4.65% | 63,755 | 1.10 |
| Oct 29, 2026 | 45.00 | 45.00 | 42.95 | 43.00 | 43.00 | -4.76% | 13,391 | 0.23 |
| Oct 28, 2026 | 45.05 | 45.15 | 42.95 | 45.15 | 45.15 | +4.76% | 4,005 | 0.07 |
| Oct 27, 2026 | 45.05 | 45.05 | 42.85 | 43.10 | 43.10 | -2.82% | 13,637 | 0.23 |
| Oct 26, 2026 | 44.35 | 45.00 | 42.85 | 44.35 | 44.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.35 | 45.00 | 42.85 | 44.35 | 44.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.00 | 45.00 | 42.85 | 44.35 | 44.35 | -1.44% | 8,804 | 0.14 |
| Oct 21, 2026 | 42.90 | 45.00 | 42.90 | 45.00 | 45.00 | +4.29% | 14,170 | 0.22 |
| Oct 20, 2026 | 43.05 | 45.00 | 43.00 | 43.15 | 43.15 | -0.12% | 20,862 | 0.32 |
| Oct 19, 2026 | 43.05 | 45.10 | 43.00 | 43.20 | 43.20 | -2.81% | 19,897 | 0.31 |
| Oct 16, 2026 | 44.50 | 45.00 | 43.25 | 44.45 | 44.45 | -0.11% | 32,488 | 0.50 |
| Oct 15, 2026 | 45.15 | 46.00 | 43.70 | 44.50 | 44.50 | -3.68% | 47,249 | 0.72 |
| Oct 14, 2026 | 46.20 | 46.30 | 45.10 | 46.20 | 46.20 | +0.11% | 22,440 | 0.34 |
| Oct 13, 2026 | 47.85 | 47.85 | 44.15 | 46.15 | 46.15 | -1.81% | 26,323 | 0.39 |
| Oct 12, 2026 | 45.80 | 47.95 | 45.60 | 47.00 | 47.00 | -1.57% | 46,526 | 0.68 |
| Oct 09, 2026 | 47.75 | 47.80 | 45.60 | 47.75 | 47.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.80 | 47.80 | 45.60 | 47.75 | 47.75 | +4.14% | 72,500 | 0.92 |
| Oct 07, 2026 | 46.00 | 47.10 | 45.80 | 45.85 | 45.85 | -4.38% | 41,512 | 0.53 |
| Oct 06, 2026 | 46.60 | 47.95 | 46.45 | 47.95 | 47.95 | +0.21% | 25,975 | 0.33 |
| Oct 05, 2026 | 46.65 | 49.45 | 46.50 | 47.85 | 47.85 | +1.81% | 40,950 | 0.52 |
| Oct 02, 2026 | 47.85 | 49.10 | 46.05 | 47.00 | 47.00 | -1.47% | 60,232 | 0.77 |
| Oct 01, 2026 | 47.85 | 47.85 | 45.85 | 47.70 | 47.70 | +0.53% | 16,782 | 0.21 |
| Sep 30, 2026 | 45.75 | 47.70 | 45.65 | 47.45 | 47.45 | +3.49% | 39,147 | 0.50 |
| Sep 29, 2026 | 45.60 | 47.65 | 45.50 | 45.85 | 45.85 | 0.00% | 44,402 | 0.57 |
| Sep 28, 2026 | 45.85 | 47.80 | 45.50 | 45.85 | 45.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.85 | 47.80 | 45.50 | 45.85 | 45.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.05 | 47.80 | 45.50 | 45.85 | 45.85 | -3.47% | 44,868 | 0.57 |
| Sep 23, 2026 | 50.00 | 50.00 | 47.35 | 47.50 | 47.50 | -3.36% | 24,105 | 0.30 |
| Sep 22, 2026 | 49.70 | 49.70 | 47.65 | 49.15 | 49.15 | +2.40% | 33,586 | 0.41 |
| Sep 21, 2026 | 47.55 | 49.95 | 47.55 | 48.00 | 48.00 | +0.31% | 37,733 | 0.46 |
| Sep 18, 2026 | 47.85 | 47.85 | 46.85 | 47.85 | 47.85 | +4.36% | 32,021 | 0.38 |
| Sep 17, 2026 | 48.15 | 48.15 | 45.85 | 45.85 | 45.85 | -4.78% | 8,638 | 0.10 |
| Sep 16, 2026 | 47.95 | 48.20 | 45.80 | 48.15 | 48.15 | +3.55% | 16,875 | 0.20 |
| Sep 15, 2026 | 46.65 | 46.65 | 46.50 | 46.50 | 46.50 | -1.27% | 5,936 | 0.07 |
| Sep 14, 2026 | 45.00 | 47.10 | 44.85 | 47.10 | 47.10 | +3.97% | 34,734 | 0.40 |
| Sep 11, 2026 | 48.10 | 48.20 | 44.95 | 45.30 | 45.30 | -5.82% | 93,102 | 1.05 |
| Sep 10, 2026 | 50.40 | 50.60 | 48.10 | 48.10 | 48.10 | -6.42% | 56,336 | 0.64 |
| Sep 09, 2026 | 55.00 | 55.00 | 49.00 | 51.40 | 51.40 | -2.84% | 178,731 | 2.05 |
| Sep 08, 2026 | 55.60 | 57.60 | 52.40 | 52.90 | 52.90 | -3.64% | 65,279 | 0.73 |
| Sep 07, 2026 | 57.20 | 57.60 | 54.70 | 54.90 | 54.90 | -0.18% | 84,331 | 0.94 |
| Sep 04, 2026 | 59.00 | 59.20 | 55.00 | 55.00 | 55.00 | -8.64% | 208,602 | 2.40 |
| Sep 03, 2026 | 56.50 | 63.60 | 55.80 | 60.20 | 60.20 | +5.24% | 661,206 | 8.33 |
