Lung Pien Vacuum Industry Co., Ltd. 5267
TPEX · Taiwan · Producer Manufacturing
TWD 47.70+0.25 (+0.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 47.45 | +1.71% | TWD 45.75 | TWD 47.70 | TWD 45.65 | 39.05K |
| 2026-09-29 | TWD 46.65 | -0.74% | TWD 45.60 | TWD 47.65 | TWD 45.50 | 43.40K |
| 2026-09-24 | TWD 47.00 | -1.05% | TWD 46.05 | TWD 47.80 | TWD 45.50 | 43.87K |
| 2026-09-23 | TWD 47.50 | -0.31% | TWD 50.00 | TWD 50.00 | TWD 47.35 | 24.11K |
| 2026-09-22 | TWD 47.65 | +0.11% | TWD 49.70 | TWD 49.70 | TWD 47.65 | 33.58K |
| 2026-09-21 | TWD 47.60 | 0.00% | TWD 47.55 | TWD 49.95 | TWD 47.55 | 34.73K |
| 2026-09-18 | TWD 47.60 | +2.37% | TWD 47.85 | TWD 47.85 | TWD 46.85 | 15.32K |
| 2026-09-17 | TWD 46.50 | -3.43% | TWD 48.15 | TWD 48.15 | TWD 45.85 | 8.24K |
| 2026-09-16 | TWD 48.15 | +3.22% | TWD 47.95 | TWD 48.20 | TWD 45.80 | 16.88K |
| 2026-09-15 | TWD 46.65 | -0.53% | TWD 46.65 | TWD 46.65 | TWD 46.65 | 636 |
| 2026-09-14 | TWD 46.90 | +3.08% | TWD 45.00 | TWD 46.90 | TWD 44.85 | 34.73K |
| 2026-09-11 | TWD 45.50 | -9.18% | TWD 48.10 | TWD 48.20 | TWD 44.95 | 88.80K |
| 2026-09-10 | TWD 50.10 | -2.53% | TWD 50.40 | TWD 50.60 | TWD 48.15 | 50.33K |
| 2026-09-09 | TWD 51.40 | -5.86% | TWD 55.00 | TWD 55.00 | TWD 49.00 | 178.73K |
| 2026-09-08 | TWD 54.60 | -0.55% | TWD 55.60 | TWD 57.60 | TWD 52.40 | 62.10K |
| 2026-09-07 | TWD 54.90 | -1.26% | TWD 57.20 | TWD 57.60 | TWD 54.70 | 84.33K |
| 2026-09-04 | TWD 55.60 | -5.92% | TWD 59.00 | TWD 59.20 | TWD 55.40 | 202.36K |
| 2026-09-03 | TWD 59.10 | +3.68% | TWD 56.50 | TWD 63.60 | TWD 55.80 | 647.99K |
| 2026-09-02 | TWD 57.00 | +10.25% | TWD 50.00 | TWD 57.10 | TWD 49.25 | 317.76K |
| 2026-09-01 | TWD 51.70 | +16.57% | TWD 45.20 | TWD 51.70 | TWD 43.30 | 145.15K |
| 2026-08-31 | TWD 44.35 | -6.43% | TWD 45.30 | TWD 46.00 | TWD 43.25 | 44.51K |
| 2026-08-28 | TWD 47.40 | +2.27% | TWD 47.20 | TWD 48.00 | TWD 44.90 | 65.88K |
| 2026-08-27 | TWD 46.35 | -7.67% | TWD 50.20 | TWD 50.70 | TWD 43.50 | 138.50K |
| 2026-08-26 | TWD 50.20 | +7.96% | TWD 46.80 | TWD 50.20 | TWD 46.30 | 81.89K |
| 2026-08-25 | TWD 46.50 | +0.11% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 339 |
| 2026-08-24 | TWD 46.45 | -4.62% | TWD 46.35 | TWD 46.45 | TWD 45.45 | 17.52K |
| 2026-08-21 | TWD 48.70 | +1.14% | TWD 45.85 | TWD 48.70 | TWD 45.60 | 30.71K |
| 2026-08-20 | TWD 48.15 | -0.21% | TWD 48.25 | TWD 48.25 | TWD 46.25 | 23.50K |
| 2026-08-19 | TWD 48.25 | +0.31% | TWD 48.25 | TWD 48.25 | TWD 46.85 | 22.27K |
| 2026-08-18 | TWD 48.10 | -3.80% | TWD 50.40 | TWD 50.40 | TWD 47.90 | 27.35K |
| 2026-08-17 | TWD 50.00 | +3.63% | TWD 48.25 | TWD 50.40 | TWD 48.20 | 14.24K |
| 2026-08-14 | TWD 48.25 | -3.11% | TWD 50.10 | TWD 50.30 | TWD 47.95 | 66.55K |
| 2026-08-13 | TWD 49.80 | +2.05% | TWD 50.00 | TWD 50.00 | TWD 47.60 | 48.92K |
| 2026-08-12 | TWD 48.80 | -1.41% | TWD 49.15 | TWD 50.20 | TWD 47.35 | 79.53K |
| 2026-08-11 | TWD 49.50 | 0.00% | TWD 49.75 | TWD 52.50 | TWD 49.35 | 104.86K |
| 2026-08-10 | TWD 49.50 | +5.77% | TWD 47.00 | TWD 49.50 | TWD 46.90 | 37.30K |
| 2026-08-07 | TWD 46.80 | +1.52% | TWD 48.40 | TWD 48.40 | TWD 44.85 | 27.40K |
| 2026-08-06 | TWD 46.10 | -7.24% | TWD 50.30 | TWD 50.30 | TWD 46.10 | 15.45K |
| 2026-08-05 | TWD 49.70 | +8.63% | TWD 48.20 | TWD 49.80 | TWD 48.15 | 51.65K |
| 2026-08-04 | TWD 45.75 | +7.65% | TWD 43.80 | TWD 47.05 | TWD 42.85 | 58.89K |
| 2026-08-03 | TWD 42.50 | -2.63% | TWD 42.05 | TWD 43.50 | TWD 41.65 | 35.00K |
| 2026-07-31 | TWD 43.65 | +9.40% | TWD 41.40 | TWD 44.40 | TWD 41.40 | 44.43K |
| 2026-07-30 | TWD 39.90 | -4.89% | TWD 41.90 | TWD 41.95 | TWD 39.90 | 40.88K |
| 2026-07-29 | TWD 41.95 | -5.09% | TWD 44.80 | TWD 44.80 | TWD 40.50 | 73.27K |
| 2026-07-28 | TWD 44.20 | -5.35% | TWD 46.25 | TWD 46.25 | TWD 43.55 | 70.05K |
| 2026-07-27 | TWD 46.70 | -7.52% | TWD 48.40 | TWD 50.50 | TWD 46.15 | 45.61K |
| 2026-07-24 | TWD 50.50 | +0.60% | TWD 50.20 | TWD 53.60 | TWD 48.35 | 71.67K |
| 2026-07-23 | TWD 50.20 | +6.47% | TWD 47.60 | TWD 52.50 | TWD 47.00 | 70.04K |
| 2026-07-22 | TWD 47.15 | -0.42% | TWD 45.60 | TWD 47.25 | TWD 45.25 | 54.38K |
| 2026-07-21 | TWD 47.35 | +0.74% | TWD 47.10 | TWD 47.35 | TWD 44.75 | 58.39K |
| 2026-07-20 | TWD 47.00 | -1.98% | TWD 49.35 | TWD 49.35 | TWD 46.10 | 49.94K |
| 2026-07-17 | TWD 47.95 | -8.67% | TWD 51.70 | TWD 52.00 | TWD 47.70 | 76.39K |
| 2026-07-16 | TWD 52.50 | +0.57% | TWD 54.20 | TWD 54.20 | TWD 49.90 | 58.48K |
| 2026-07-15 | TWD 52.20 | -8.74% | TWD 55.80 | TWD 58.10 | TWD 50.10 | 162.31K |
| 2026-07-14 | TWD 57.20 | -4.83% | TWD 58.00 | TWD 60.90 | TWD 49.60 | 246.42K |
| 2026-07-13 | TWD 60.10 | +34.75% | TWD 44.60 | TWD 64.20 | TWD 44.60 | 438.28K |
| 2026-07-10 | TWD 44.60 | 0.00% | TWD 44.60 | TWD 44.60 | TWD 44.60 | 0 |
| 2026-07-09 | TWD 44.60 | -3.88% | TWD 44.55 | TWD 46.25 | TWD 43.85 | 62.58K |
| 2026-07-08 | TWD 46.40 | +1.53% | TWD 44.85 | TWD 46.40 | TWD 44.85 | 20.80K |
| 2026-07-07 | TWD 45.70 | -3.79% | TWD 49.20 | TWD 49.20 | TWD 44.70 | 38.75K |
| 2026-07-06 | TWD 47.50 | -1.04% | TWD 47.10 | TWD 48.00 | TWD 47.05 | 24.54K |
| 2026-07-03 | TWD 48.00 | -2.83% | TWD 47.35 | TWD 49.00 | TWD 46.85 | 59.55K |
| 2026-07-02 | TWD 49.40 | +0.51% | TWD 49.35 | TWD 49.40 | TWD 47.45 | 15.47K |
| 2026-07-01 | TWD 49.15 | +2.08% | TWD 47.50 | TWD 49.15 | TWD 46.65 | 43.27K |
| 2026-06-30 | TWD 48.15 | +0.31% | TWD 48.90 | TWD 49.15 | TWD 47.10 | 28.55K |
| 2026-06-29 | TWD 48.00 | -0.21% | TWD 49.95 | TWD 49.95 | TWD 47.85 | 29.42K |
| 2026-06-26 | TWD 48.10 | -4.75% | TWD 50.00 | TWD 50.60 | TWD 47.85 | 131.82K |
| 2026-06-25 | TWD 50.50 | -5.08% | TWD 52.40 | TWD 52.70 | TWD 50.30 | 77.57K |
| 2026-06-24 | TWD 53.20 | 0.00% | TWD 52.40 | TWD 53.80 | TWD 51.00 | 81.25K |
| 2026-06-23 | TWD 53.20 | -3.80% | TWD 57.80 | TWD 57.90 | TWD 52.30 | 97.79K |
| 2026-06-22 | TWD 55.30 | +8.22% | TWD 51.20 | TWD 57.80 | TWD 50.40 | 136.89K |
| 2026-06-18 | TWD 51.10 | -1.73% | TWD 51.10 | TWD 53.00 | TWD 49.80 | 106.00K |
| 2026-06-17 | TWD 52.00 | +5.91% | TWD 48.80 | TWD 53.00 | TWD 48.50 | 74.36K |
| 2026-06-16 | TWD 49.10 | -7.71% | TWD 53.20 | TWD 53.20 | TWD 48.05 | 170.01K |
| 2026-06-15 | TWD 53.20 | -1.30% | TWD 53.70 | TWD 53.70 | TWD 51.20 | 43.01K |
| 2026-06-12 | TWD 53.90 | +0.37% | TWD 52.90 | TWD 55.50 | TWD 50.80 | 83.88K |
| 2026-06-11 | TWD 53.70 | -5.79% | TWD 56.40 | TWD 57.00 | TWD 50.80 | 185.52K |
| 2026-06-10 | TWD 57.00 | -2.90% | TWD 56.50 | TWD 58.20 | TWD 56.00 | 107.62K |
| 2026-06-09 | TWD 58.70 | +3.89% | TWD 57.10 | TWD 58.70 | TWD 56.30 | 55.13K |
| 2026-06-08 | TWD 56.50 | -4.72% | TWD 58.90 | TWD 59.00 | TWD 55.80 | 176.16K |
| 2026-06-05 | TWD 59.30 | -3.58% | TWD 60.70 | TWD 62.10 | TWD 57.80 | 83.65K |
| 2026-06-04 | TWD 61.50 | -1.13% | TWD 61.30 | TWD 63.80 | TWD 60.70 | 94.23K |
| 2026-06-03 | TWD 62.20 | +5.96% | TWD 58.60 | TWD 67.00 | TWD 58.50 | 104.92K |
| 2026-06-02 | TWD 58.70 | -5.32% | TWD 61.50 | TWD 61.90 | TWD 57.80 | 138.24K |
| 2026-06-01 | TWD 62.00 | -2.97% | TWD 64.60 | TWD 64.60 | TWD 61.50 | 107.67K |
| 2026-05-29 | TWD 63.90 | +1.43% | TWD 65.00 | TWD 66.10 | TWD 62.50 | 93.70K |
| 2026-05-28 | TWD 63.00 | -8.96% | TWD 69.70 | TWD 69.70 | TWD 62.60 | 254.85K |
| 2026-05-27 | TWD 69.20 | -11.51% | TWD 78.00 | TWD 80.30 | TWD 61.70 | 714.60K |
| 2026-05-26 | TWD 78.20 | +15.51% | TWD 69.60 | TWD 79.30 | TWD 67.40 | 980.11K |
| 2026-05-25 | TWD 67.70 | +8.32% | TWD 62.50 | TWD 69.00 | TWD 60.60 | 403.43K |