Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.750	18.950	18.450	18.500	18.500	1,721,960
2023-08-07	18.200	18.900	18.050	18.750	18.750	2,584,158
2023-08-04	18.100	18.350	17.800	18.100	18.100	2,748,511
2023-08-02	18.500	18.800	18.100	18.100	18.100	3,263,619
2023-08-01	18.700	19.100	18.400	18.500	18.500	3,440,829
2023-07-31	20.250	20.400	18.650	18.700	18.700	10,229,751
2023-07-28	21.000	21.000	19.650	20.050	19.750	26,920,608
2023-07-27	17.850	19.350	17.850	19.350	19.061	13,779,183
2023-07-26	18.100	18.100	17.600	17.600	17.337	1,507,030
2023-07-25	18.100	18.150	17.750	17.900	17.632	2,836,534
2023-07-24	17.900	17.950	17.450	17.550	17.287	2,272,885
2023-07-21	17.650	18.200	17.650	17.900	17.632	1,532,021
2023-07-20	17.600	18.250	17.550	18.050	17.780	3,215,540
2023-07-19	18.050	18.150	17.550	17.550	17.287	2,809,275
2023-07-18	18.200	18.600	17.850	17.850	17.583	6,920,686
2023-07-17	17.900	18.100	17.650	17.950	17.681	3,109,956
2023-07-14	17.900	18.200	17.800	17.850	17.583	2,447,885
2023-07-13	18.200	18.500	17.800	17.850	17.583	7,911,144
2023-07-12	17.900	18.100	17.700	17.900	17.632	3,592,095
2023-07-11	17.750	18.000	17.600	17.800	17.534	3,248,991
2023-07-10	17.950	18.000	17.450	17.500	17.238	4,202,504
2023-07-07	18.500	18.600	17.750	17.850	17.583	10,021,501
2023-07-06	17.800	18.450	17.550	18.400	18.125	11,295,905
2023-07-05	18.300	18.650	17.450	18.000	17.731	27,598,472
2023-07-04	15.750	17.150	15.650	17.150	16.893	7,654,911
2023-07-03	15.500	15.750	15.500	15.600	15.367	1,521,973
2023-06-30	15.500	15.550	15.200	15.400	15.170	699,628
2023-06-29	15.200	15.450	15.200	15.400	15.170	664,414
2023-06-28	15.350	15.400	15.150	15.200	14.973	1,252,718
2023-06-27	15.650	15.700	15.250	15.250	15.022	1,263,564
2023-06-26	15.600	15.650	15.350	15.600	15.367	1,013,622
2023-06-21	15.400	15.600	15.350	15.550	15.317	1,099,418
2023-06-20	15.700	15.750	15.400	15.450	15.219	833,389
2023-06-19	15.500	15.800	15.400	15.550	15.317	1,716,323
2023-06-16	15.600	15.600	15.200	15.600	15.367	2,140,835
2023-06-15	15.150	15.500	15.050	15.400	15.170	2,426,214
2023-06-14	14.900	15.200	14.900	15.150	14.923	1,236,256
2023-06-13	14.900	15.000	14.850	14.900	14.677	661,198
2023-06-12	15.000	15.000	14.750	14.750	14.529	639,647
2023-06-09	14.900	15.100	14.900	14.950	14.726	636,316
2023-06-08	15.050	15.050	14.850	14.850	14.628	541,609
2023-06-07	15.000	15.100	14.900	15.000	14.776	944,712
2023-06-06	14.950	15.000	14.800	14.900	14.677	464,580
2023-06-05	14.700	15.100	14.700	14.950	14.726	1,538,852
2023-06-02	14.650	14.750	14.600	14.650	14.431	867,529
2023-06-01	14.650	14.650	14.450	14.550	14.332	650,312
2023-05-31	14.550	14.700	14.550	14.650	14.431	622,812
2023-05-30	14.600	14.750	14.450	14.550	14.332	561,586
2023-05-29	14.300	14.700	14.300	14.600	14.382	779,492
2023-05-26	14.400	14.450	14.150	14.300	14.086	638,433
2023-05-25	14.650	14.650	14.300	14.350	14.135	304,317
2023-05-24	14.400	14.650	14.300	14.550	14.332	675,464
2023-05-23	14.200	14.550	14.200	14.400	14.185	1,109,556
2023-05-22	14.050	14.200	14.000	14.200	13.988	590,246
2023-05-19	14.100	14.250	14.000	14.050	13.840	721,211
2023-05-18	14.200	14.200	13.950	14.000	13.791	705,549
2023-05-17	13.950	14.150	13.950	14.050	13.840	510,864
2023-05-16	13.800	14.050	13.750	14.000	13.791	573,901
2023-05-15	13.600	13.700	13.550	13.600	13.397	353,353
2023-05-12	13.600	13.800	13.450	13.700	13.495	328,315

← NewerPage 14 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.