Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	21.250	21.350	20.800	20.800	20.800	5,241,049
2023-11-02	21.250	21.400	21.000	21.100	21.100	6,266,937
2023-11-01	21.650	21.950	20.750	20.850	20.850	9,720,925
2023-10-31	21.850	22.100	20.900	21.150	21.150	12,454,337
2023-10-30	22.200	22.550	21.550	21.750	21.750	14,149,009
2023-10-27	22.700	22.700	21.600	21.700	21.700	19,215,490
2023-10-26	23.000	23.600	22.250	22.400	22.400	27,457,037
2023-10-25	23.200	24.000	22.550	23.250	23.250	36,077,406
2023-10-24	25.400	25.900	23.300	23.550	23.550	98,278,178
2023-10-23	22.750	23.650	22.350	23.650	23.650	36,993,599
2023-10-20	19.550	21.500	19.200	21.500	21.500	40,118,892
2023-10-19	19.750	20.100	19.400	19.550	19.550	11,398,874
2023-10-18	18.700	20.350	18.700	20.100	20.100	29,674,528
2023-10-17	19.050	19.850	18.750	18.850	18.850	15,232,482
2023-10-16	17.550	19.250	17.300	19.100	19.100	12,439,058
2023-10-13	17.500	17.750	17.450	17.550	17.550	1,100,815
2023-10-12	17.100	17.750	17.100	17.700	17.700	1,675,777
2023-10-11	17.300	17.400	16.950	17.000	17.000	1,694,029
2023-10-06	17.350	17.500	17.150	17.200	17.200	1,353,836
2023-10-05	17.550	17.600	17.200	17.250	17.250	1,460,858
2023-10-04	17.700	17.700	17.300	17.400	17.400	1,656,177
2023-10-03	18.200	18.400	17.900	17.900	17.900	980,917
2023-10-02	18.100	18.350	18.100	18.200	18.200	790,867
2023-09-28	18.500	18.650	18.000	18.000	18.000	1,717,131
2023-09-27	18.450	18.650	18.250	18.550	18.550	1,019,966
2023-09-26	19.000	19.100	18.550	18.550	18.550	1,186,768
2023-09-25	19.150	19.150	18.900	19.100	19.100	1,078,543
2023-09-22	18.750	18.900	18.400	18.800	18.800	1,261,583
2023-09-21	19.000	19.100	18.700	18.750	18.750	1,262,462
2023-09-20	19.350	19.500	18.900	19.000	19.000	2,167,969
2023-09-19	19.400	19.650	19.200	19.200	19.200	1,978,242
2023-09-18	19.550	19.700	19.300	19.300	19.300	1,169,608
2023-09-15	19.600	19.700	19.200	19.550	19.550	2,189,484
2023-09-14	19.450	19.650	19.350	19.550	19.550	1,844,092
2023-09-13	19.600	19.800	19.250	19.250	19.250	2,265,354
2023-09-12	19.400	19.800	19.400	19.700	19.700	3,313,835
2023-09-11	19.700	20.150	19.300	19.300	19.300	3,849,900
2023-09-08	19.650	19.750	19.200	19.400	19.400	2,820,364
2023-09-07	19.600	19.800	19.400	19.550	19.550	3,007,400
2023-09-06	19.900	20.100	19.600	19.650	19.650	5,394,904
2023-09-05	19.400	20.350	19.300	19.850	19.850	7,606,114
2023-09-04	20.300	20.500	19.200	19.400	19.400	12,439,655
2023-09-01	18.800	21.000	18.800	20.700	20.700	30,130,569
2023-08-31	18.900	19.150	18.750	19.100	19.100	2,435,047
2023-08-30	18.850	19.300	18.750	18.750	18.750	3,439,373
2023-08-29	19.050	19.150	18.450	18.800	18.800	5,812,922
2023-08-28	18.800	20.000	18.550	18.950	18.950	19,158,107
2023-08-25	17.450	19.050	17.400	18.800	18.800	11,935,641
2023-08-24	17.700	17.950	17.400	17.500	17.500	2,451,780
2023-08-23	16.800	17.300	16.800	17.250	17.250	1,269,362
2023-08-22	17.150	17.150	16.700	16.700	16.700	962,001
2023-08-21	17.100	17.200	16.850	16.950	16.950	920,197
2023-08-18	17.150	17.450	16.950	17.000	17.000	1,487,307
2023-08-17	16.950	17.500	16.800	17.250	17.250	1,185,060
2023-08-16	17.200	17.250	16.850	17.050	17.050	1,196,122
2023-08-15	17.200	17.500	17.200	17.300	17.300	995,133
2023-08-14	17.350	17.350	16.800	17.000	17.000	1,604,214
2023-08-11	17.650	17.850	17.350	17.350	17.350	1,021,210
2023-08-10	17.900	17.950	17.250	17.550	17.550	2,782,672
2023-08-09	18.400	18.600	18.050	18.200	18.200	1,996,796

← NewerPage 13 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.