Lingsen Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 22.000 | 22.250 | 21.450 | 21.700 | 21.700 | 1,641,037 |
| 2024-05-06 | 21.900 | 22.250 | 21.750 | 21.850 | 21.850 | 1,474,521 |
| 2024-05-03 | 22.350 | 22.600 | 21.800 | 21.850 | 21.850 | 2,663,230 |
| 2024-05-02 | 22.250 | 22.350 | 22.050 | 22.350 | 22.350 | 1,165,127 |
| 2024-04-30 | 22.350 | 22.400 | 22.150 | 22.350 | 22.350 | 1,117,902 |
| 2024-04-29 | 22.200 | 22.550 | 22.150 | 22.300 | 22.300 | 2,228,298 |
| 2024-04-26 | 22.150 | 22.350 | 21.900 | 22.000 | 22.000 | 1,863,688 |
| 2024-04-25 | 21.800 | 22.000 | 21.700 | 21.900 | 21.900 | 1,182,926 |
| 2024-04-24 | 21.700 | 22.100 | 21.650 | 21.950 | 21.950 | 2,433,531 |
| 2024-04-23 | 21.500 | 21.700 | 21.200 | 21.350 | 21.350 | 1,978,745 |
| 2024-04-22 | 21.750 | 22.000 | 21.150 | 21.200 | 21.200 | 2,581,718 |
| 2024-04-19 | 22.050 | 22.300 | 21.200 | 21.800 | 21.800 | 3,900,766 |
| 2024-04-18 | 22.600 | 22.650 | 22.300 | 22.350 | 22.350 | 2,068,572 |
| 2024-04-17 | 22.400 | 23.000 | 22.400 | 22.800 | 22.800 | 2,279,404 |
| 2024-04-16 | 22.900 | 22.900 | 21.900 | 22.200 | 22.200 | 5,719,208 |
| 2024-04-15 | 24.000 | 24.000 | 23.000 | 23.050 | 23.050 | 6,314,346 |
| 2024-04-12 | 24.500 | 24.600 | 24.200 | 24.200 | 24.200 | 2,964,088 |
| 2024-04-11 | 24.950 | 24.950 | 24.450 | 24.450 | 24.450 | 2,822,896 |
| 2024-04-10 | 25.200 | 25.600 | 24.850 | 24.950 | 24.950 | 6,338,175 |
| 2024-04-09 | 24.750 | 25.100 | 24.600 | 24.900 | 24.900 | 4,471,035 |
| 2024-04-08 | 24.350 | 24.700 | 24.100 | 24.600 | 24.600 | 2,204,857 |
| 2024-04-03 | 24.300 | 24.300 | 24.000 | 24.150 | 24.150 | 1,604,075 |
| 2024-04-02 | 25.200 | 25.200 | 24.400 | 24.400 | 24.400 | 3,180,244 |
| 2024-04-01 | 24.050 | 25.200 | 24.000 | 24.900 | 24.900 | 6,286,186 |
| 2024-03-29 | 24.200 | 24.400 | 23.650 | 23.800 | 23.800 | 3,604,884 |
| 2024-03-28 | 24.500 | 24.700 | 24.050 | 24.100 | 24.100 | 2,838,034 |
| 2024-03-27 | 24.400 | 24.650 | 24.200 | 24.350 | 24.350 | 2,401,800 |
| 2024-03-26 | 25.550 | 25.550 | 24.400 | 24.400 | 24.400 | 4,408,023 |
| 2024-03-25 | 25.500 | 25.750 | 25.100 | 25.200 | 25.200 | 4,433,051 |
| 2024-03-22 | 24.700 | 25.700 | 24.600 | 25.350 | 25.350 | 9,488,771 |
| 2024-03-21 | 24.150 | 25.750 | 24.150 | 24.900 | 24.900 | 21,539,202 |
| 2024-03-20 | 24.500 | 24.750 | 24.150 | 24.150 | 24.150 | 2,943,348 |
| 2024-03-19 | 24.850 | 24.900 | 24.450 | 24.450 | 24.450 | 2,622,797 |
| 2024-03-18 | 24.150 | 24.850 | 24.150 | 24.850 | 24.850 | 5,668,988 |
| 2024-03-15 | 24.150 | 24.800 | 24.050 | 24.050 | 24.050 | 3,724,956 |
| 2024-03-14 | 24.800 | 25.000 | 24.350 | 24.350 | 24.350 | 3,558,673 |
| 2024-03-13 | 25.700 | 25.850 | 24.850 | 24.950 | 24.950 | 5,540,708 |
| 2024-03-12 | 24.800 | 25.700 | 24.800 | 25.550 | 25.550 | 4,548,542 |
| 2024-03-11 | 24.900 | 25.300 | 24.850 | 24.900 | 24.900 | 3,687,968 |
| 2024-03-08 | 25.550 | 25.800 | 24.400 | 24.750 | 24.750 | 11,764,526 |
| 2024-03-07 | 27.100 | 27.500 | 25.450 | 25.600 | 25.600 | 15,864,843 |
| 2024-03-06 | 26.450 | 27.400 | 26.100 | 27.100 | 27.100 | 15,006,895 |
| 2024-03-05 | 26.550 | 26.800 | 26.000 | 26.450 | 26.450 | 8,239,489 |
| 2024-03-04 | 26.450 | 26.750 | 26.150 | 26.250 | 26.250 | 8,294,445 |
| 2024-03-01 | 27.150 | 27.600 | 26.200 | 26.350 | 26.350 | 21,727,236 |
| 2024-02-29 | 26.400 | 27.400 | 26.100 | 26.600 | 26.600 | 15,452,703 |
| 2024-02-27 | 27.200 | 27.700 | 25.800 | 26.400 | 26.400 | 19,261,881 |
| 2024-02-26 | 26.900 | 27.400 | 26.600 | 27.100 | 27.100 | 18,395,615 |
| 2024-02-23 | 27.500 | 27.650 | 26.550 | 26.650 | 26.650 | 15,983,615 |
| 2024-02-22 | 27.800 | 28.450 | 27.050 | 27.250 | 27.250 | 23,062,307 |
| 2024-02-21 | 27.550 | 28.350 | 27.250 | 27.600 | 27.600 | 23,892,647 |
| 2024-02-20 | 28.850 | 29.150 | 27.450 | 27.750 | 27.750 | 40,768,003 |
| 2024-02-19 | 29.000 | 30.750 | 28.200 | 28.400 | 28.400 | 122,800,605 |
| 2024-02-16 | 25.900 | 28.100 | 25.900 | 28.100 | 28.100 | 64,762,342 |
| 2024-02-15 | 24.200 | 25.850 | 24.050 | 25.550 | 25.550 | 33,252,770 |
| 2024-02-05 | 24.000 | 24.700 | 23.550 | 24.150 | 24.150 | 16,472,800 |
| 2024-02-02 | 24.200 | 24.500 | 23.700 | 23.900 | 23.900 | 11,466,177 |
| 2024-02-01 | 24.150 | 24.300 | 23.800 | 23.800 | 23.800 | 10,994,958 |
| 2024-01-31 | 25.050 | 25.500 | 23.900 | 24.350 | 24.350 | 54,862,745 |
| 2024-01-30 | 22.700 | 24.700 | 22.700 | 24.550 | 24.550 | 47,937,467 |
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.