Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.850	15.100	14.800	15.050	14.825	2,184,883
2023-02-07	14.750	14.900	14.700	14.750	14.529	1,444,200
2023-02-06	15.050	15.050	14.700	14.800	14.579	1,545,603
2023-02-03	15.050	15.200	14.900	15.050	14.825	2,952,635
2023-02-02	14.650	15.300	14.650	15.100	14.874	8,914,350
2023-02-01	14.000	14.750	13.950	14.700	14.480	3,720,164
2023-01-31	13.250	14.050	13.250	13.950	13.741	1,596,458
2023-01-30	13.250	13.300	13.150	13.250	13.052	559,800
2023-01-17	13.050	13.100	13.000	13.050	12.855	357,142
2023-01-16	13.200	13.250	13.000	13.050	12.855	437,989
2023-01-13	13.550	13.550	13.150	13.150	12.953	392,215
2023-01-12	13.500	13.550	13.250	13.350	13.150	607,055
2023-01-11	13.500	13.500	13.400	13.450	13.249	553,899
2023-01-10	13.450	13.500	13.300	13.300	13.101	387,791
2023-01-09	13.500	13.500	13.400	13.450	13.249	633,502
2023-01-06	13.050	13.300	13.050	13.250	13.052	491,562
2023-01-05	13.050	13.200	13.000	13.050	12.855	338,300
2023-01-04	13.050	13.150	12.900	12.950	12.756	259,493
2023-01-03	12.900	13.100	12.800	13.050	12.855	328,558
2022-12-30	13.050	13.100	12.950	12.950	12.756	413,956
2022-12-29	12.950	13.050	12.900	12.950	12.756	501,213
2022-12-28	13.300	13.400	13.050	13.100	12.904	501,894
2022-12-27	13.350	13.500	13.350	13.400	13.200	163,037
2022-12-26	13.200	13.450	13.200	13.350	13.150	265,099
2022-12-23	13.200	13.250	13.050	13.200	13.003	383,386
2022-12-22	13.350	13.500	13.350	13.400	13.200	243,562
2022-12-21	13.250	13.400	13.200	13.200	13.003	447,712
2022-12-20	13.800	13.800	13.200	13.200	13.003	658,460
2022-12-19	13.600	13.700	13.550	13.600	13.397	315,318
2022-12-16	13.800	13.800	13.550	13.700	13.495	706,901
2022-12-15	13.900	14.050	13.900	14.050	13.840	300,850
2022-12-14	13.800	14.100	13.800	13.850	13.643	625,420
2022-12-13	13.900	14.000	13.750	13.750	13.544	622,058
2022-12-12	14.100	14.100	13.900	13.900	13.692	417,784
2022-12-09	14.350	14.550	14.200	14.200	13.988	431,182
2022-12-08	14.150	14.350	14.050	14.300	14.086	485,609
2022-12-07	14.300	14.500	13.950	14.050	13.840	737,573
2022-12-06	14.750	14.750	14.300	14.350	14.135	866,663
2022-12-05	15.000	15.150	14.750	14.750	14.529	1,273,561
2022-12-02	14.500	14.950	14.500	14.900	14.677	1,409,483
2022-12-01	14.500	14.750	14.350	14.550	14.332	1,212,632
2022-11-30	13.950	14.350	13.950	14.250	14.037	1,090,620
2022-11-29	13.750	13.950	13.650	13.950	13.741	570,773
2022-11-28	13.800	14.000	13.700	13.850	13.643	374,523
2022-11-25	14.100	14.300	13.900	13.950	13.741	574,875
2022-11-24	14.100	14.150	14.000	14.150	13.938	594,962
2022-11-23	14.000	14.150	14.000	14.050	13.840	576,950
2022-11-22	14.050	14.050	13.850	14.000	13.791	655,210
2022-11-21	14.400	14.400	14.000	14.000	13.791	637,578
2022-11-18	14.400	14.550	14.200	14.300	14.086	1,107,506
2022-11-17	14.100	14.450	14.050	14.450	14.234	1,617,704
2022-11-16	14.200	14.300	14.000	14.150	13.938	1,499,959
2022-11-15	13.950	14.200	13.850	14.150	13.938	1,893,980
2022-11-14	13.800	14.050	13.750	13.950	13.741	1,022,854
2022-11-11	14.250	14.300	13.700	13.700	13.495	1,682,601
2022-11-10	13.750	13.850	13.600	13.850	13.643	946,770
2022-11-09	13.600	14.150	13.600	13.950	13.741	5,846,988
2022-11-08	13.650	13.750	13.450	13.500	13.298	1,049,258
2022-11-07	13.550	13.700	13.500	13.550	13.347	1,054,691
2022-11-04	13.250	13.500	13.200	13.500	13.298	787,547

← NewerPage 16 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.