Lingsen Precision Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	20.900	20.950	20.200	20.300	20.300	1,595,690
2024-08-01	20.700	21.200	20.700	21.200	21.200	1,280,798
2024-07-31	20.850	21.150	20.650	20.800	20.800	1,844,146
2024-07-30	20.350	20.900	20.050	20.800	20.800	1,942,390
2024-07-29	21.350	21.350	20.400	20.400	20.400	1,933,289
2024-07-26	20.600	21.100	20.600	20.950	20.950	1,525,783
2024-07-23	21.450	21.700	21.300	21.500	21.500	1,413,354
2024-07-22	21.800	21.800	20.850	21.250	21.250	2,685,928
2024-07-19	22.500	22.500	21.900	21.950	21.950	3,050,212
2024-07-18	23.150	23.150	22.350	22.650	22.650	3,617,217
2024-07-17	23.000	23.550	22.950	23.300	23.300	2,344,905
2024-07-16	22.800	23.250	22.800	22.900	22.900	1,503,563
2024-07-15	23.250	23.300	22.800	22.800	22.800	2,507,758
2024-07-12	23.150	23.400	22.950	23.200	23.200	1,972,390
2024-07-11	23.350	23.650	23.200	23.200	23.200	2,489,768
2024-07-10	23.550	23.700	23.200	23.300	23.300	2,380,125
2024-07-09	24.300	24.300	23.100	23.450	23.450	3,279,924
2024-07-08	24.600	24.700	23.900	24.000	24.000	4,398,818
2024-07-05	24.200	24.850	23.750	24.450	24.450	8,618,316
2024-07-04	23.650	24.150	23.550	23.900	23.900	5,311,424
2024-07-03	23.050	23.750	23.000	23.350	23.350	2,710,145
2024-07-02	23.050	23.200	22.800	22.950	22.950	1,818,623
2024-07-01	23.500	23.750	23.050	23.050	23.050	2,591,665
2024-06-28	23.400	24.000	23.400	23.650	23.650	2,018,024
2024-06-27	23.800	23.850	23.300	23.350	23.350	2,954,119
2024-06-26	24.600	24.800	23.800	23.800	23.800	5,490,825
2024-06-25	24.450	24.650	23.450	24.300	24.300	7,815,854
2024-06-24	24.500	25.350	24.000	24.400	24.400	26,028,831
2024-06-21	23.050	23.900	22.800	23.750	23.750	6,842,207
2024-06-20	22.700	23.200	22.500	23.100	23.100	2,582,407
2024-06-19	22.900	23.150	22.500	22.550	22.550	1,929,278
2024-06-18	23.000	23.200	22.600	22.800	22.800	1,811,373
2024-06-17	22.400	22.950	22.300	22.800	22.800	1,994,119
2024-06-14	22.400	22.500	22.150	22.200	22.200	1,300,641
2024-06-13	22.400	22.400	22.150	22.350	22.350	1,247,431
2024-06-12	22.200	22.500	21.900	22.050	22.050	1,693,120
2024-06-11	22.900	22.900	22.200	22.200	22.200	2,724,964
2024-06-07	22.800	23.100	22.650	22.950	22.950	2,377,354
2024-06-06	23.700	23.800	22.800	22.800	22.800	3,501,656
2024-06-05	24.300	24.300	23.100	23.400	23.400	4,050,039
2024-06-04	24.000	24.800	24.000	24.000	24.000	4,415,584
2024-06-03	24.800	24.950	24.200	24.200	24.200	9,515,776
2024-05-31	24.250	25.100	24.000	24.500	24.500	12,286,097
2024-05-30	24.750	25.000	23.950	24.150	24.150	7,165,348
2024-05-29	24.000	25.150	24.000	24.600	24.600	13,763,567
2024-05-28	23.200	24.500	22.950	24.150	24.150	18,387,857
2024-05-27	22.300	23.800	22.200	23.400	23.400	16,380,001
2024-05-24	21.800	22.400	21.650	22.100	22.100	2,307,258
2024-05-23	22.000	22.100	21.550	22.000	22.000	4,224,356
2024-05-22	21.600	23.200	21.500	22.200	22.200	14,762,982
2024-05-21	21.400	21.600	21.100	21.500	21.500	1,563,954
2024-05-20	21.600	21.750	21.350	21.400	21.400	1,432,688
2024-05-17	21.350	21.600	21.250	21.400	21.400	1,792,631
2024-05-16	21.650	21.800	21.300	21.400	21.400	1,703,881
2024-05-15	21.400	21.550	21.250	21.350	21.350	1,802,988
2024-05-14	21.150	21.400	21.100	21.200	21.200	1,519,309
2024-05-13	21.200	21.250	20.750	21.100	21.100	1,770,501
2024-05-10	21.350	21.400	20.850	21.150	21.150	2,379,930
2024-05-09	21.700	21.750	21.250	21.250	21.250	1,998,737
2024-05-08	21.700	21.800	21.450	21.600	21.600	1,126,831

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.3000 TWD
2022-08-04	1.2891 TWD
2019-07-10	0.1999 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.