Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.950	23.000	22.600	22.700	22.700	3,859,319
2024-01-26	23.000	23.600	22.650	22.700	22.700	8,148,046
2024-01-25	23.900	24.050	23.000	23.200	23.200	16,928,631
2024-01-24	24.350	25.100	23.750	23.900	23.900	81,459,018
2024-01-23	21.700	23.900	21.600	23.900	23.900	31,114,947
2024-01-22	21.350	21.800	21.000	21.750	21.750	13,060,750
2024-01-19	20.350	21.350	20.200	21.000	21.000	4,844,983
2024-01-18	20.450	20.600	20.150	20.150	20.150	1,135,156
2024-01-17	20.650	21.000	20.200	20.450	20.450	1,996,089
2024-01-16	20.900	20.900	20.500	20.700	20.700	1,818,891
2024-01-15	20.700	21.250	20.700	21.100	21.100	1,752,630
2024-01-12	20.900	20.900	20.600	20.600	20.600	1,455,319
2024-01-11	20.800	21.100	20.750	21.000	21.000	1,632,645
2024-01-10	20.750	20.950	20.550	20.700	20.700	2,212,497
2024-01-09	21.700	21.700	20.900	20.900	20.900	2,852,475
2024-01-08	21.900	22.100	21.500	21.500	21.500	2,146,005
2024-01-05	22.450	22.500	21.800	21.850	21.850	2,375,462
2024-01-04	22.700	23.000	22.150	22.200	22.200	2,839,189
2024-01-03	22.800	23.000	22.550	22.600	22.600	2,466,064
2024-01-02	22.850	23.100	22.700	22.950	22.950	2,043,286
2023-12-29	23.250	23.350	22.850	22.900	22.900	3,732,654
2023-12-28	23.050	23.500	22.650	23.300	23.300	9,985,184
2023-12-27	22.500	23.400	22.500	23.200	23.200	16,895,340
2023-12-26	21.900	22.600	21.850	22.350	22.350	5,628,207
2023-12-25	22.300	22.550	21.750	21.850	21.850	5,579,234
2023-12-22	21.750	21.900	21.550	21.650	21.650	2,191,623
2023-12-21	21.850	22.100	21.700	21.700	21.700	2,224,142
2023-12-20	21.900	22.500	21.900	22.200	22.200	3,976,486
2023-12-19	22.100	22.100	21.500	21.850	21.850	2,416,641
2023-12-18	22.350	22.450	21.900	22.100	22.100	2,369,414
2023-12-15	23.000	23.250	22.300	22.350	22.350	4,836,242
2023-12-14	22.900	23.400	22.800	22.850	22.850	4,213,285
2023-12-13	22.700	22.850	22.500	22.700	22.700	2,978,088
2023-12-12	23.150	23.300	22.700	22.700	22.700	3,908,517
2023-12-11	23.300	23.350	22.950	23.000	23.000	3,491,689
2023-12-08	23.350	23.850	23.200	23.300	23.300	4,227,957
2023-12-07	23.650	23.650	23.000	23.300	23.300	5,540,953
2023-12-06	23.400	23.750	23.200	23.550	23.550	5,715,918
2023-12-05	23.700	23.850	23.150	23.300	23.300	5,977,907
2023-12-04	24.150	24.500	23.600	23.700	23.700	8,716,224
2023-12-01	23.800	24.250	23.450	24.150	24.150	11,419,522
2023-11-30	24.450	24.800	23.650	23.900	23.900	21,281,891
2023-11-29	23.700	25.750	23.300	24.300	24.300	64,795,954
2023-11-28	23.400	23.800	23.200	23.450	23.450	6,878,813
2023-11-27	23.600	23.750	23.100	23.200	23.200	5,999,181
2023-11-24	23.500	23.800	23.250	23.300	23.300	6,759,248
2023-11-23	23.500	23.900	23.200	23.450	23.450	8,845,125
2023-11-22	23.150	23.750	23.050	23.450	23.450	10,246,567
2023-11-21	23.450	23.850	23.000	23.050	23.050	11,629,826
2023-11-20	23.000	23.600	23.000	23.250	23.250	12,298,120
2023-11-17	22.450	23.400	22.350	22.800	22.800	14,219,042
2023-11-16	22.200	23.100	22.150	22.450	22.450	13,984,492
2023-11-15	22.000	23.150	21.800	22.600	22.600	34,713,539
2023-11-14	21.450	21.800	21.200	21.750	21.750	10,786,210
2023-11-13	20.400	22.000	20.200	21.650	21.650	24,451,276
2023-11-10	20.350	20.500	20.000	20.100	20.100	4,908,331
2023-11-09	20.650	20.650	19.900	20.050	20.050	4,849,847
2023-11-08	20.950	21.300	20.400	20.400	20.400	7,591,896
2023-11-07	21.050	21.100	20.000	20.750	20.750	8,701,367
2023-11-06	21.050	21.450	20.800	21.150	21.150	6,585,284

← NewerPage 12 of 21 · 1,216 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.