Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.000	13.300	12.950	13.250	13.052	811,753
2022-11-02	13.100	13.450	12.950	13.150	12.953	4,448,699
2022-11-01	12.900	13.100	12.850	13.100	12.904	700,511
2022-10-31	12.850	13.000	12.750	12.900	12.707	506,529
2022-10-28	12.850	12.950	12.550	12.650	12.461	486,551
2022-10-27	12.750	13.000	12.750	13.000	12.806	860,700
2022-10-26	12.700	12.900	12.650	12.700	12.510	530,900
2022-10-25	12.900	12.950	12.600	12.650	12.461	560,251
2022-10-24	13.000	13.050	12.750	12.750	12.559	509,662
2022-10-21	12.700	12.750	12.500	12.650	12.461	424,790
2022-10-20	12.650	12.650	12.400	12.550	12.362	411,632
2022-10-19	12.850	13.000	12.650	12.650	12.461	597,671
2022-10-18	12.950	13.000	12.650	12.850	12.658	464,449
2022-10-17	12.450	12.750	12.150	12.700	12.510	492,187
2022-10-14	12.100	12.750	12.100	12.650	12.461	1,288,897
2022-10-13	12.700	12.750	11.800	11.850	11.673	1,951,290
2022-10-12	12.950	12.950	12.600	12.750	12.559	607,537
2022-10-11	13.150	13.150	12.900	12.950	12.756	944,846
2022-10-07	13.400	13.550	13.350	13.450	13.249	397,379
2022-10-06	13.550	13.600	13.350	13.500	13.298	578,617
2022-10-05	13.550	13.650	13.400	13.450	13.249	835,637
2022-10-04	13.250	13.350	13.050	13.300	13.101	775,085
2022-10-03	12.650	13.000	12.550	12.950	12.756	585,449
2022-09-30	12.500	12.950	12.450	12.900	12.707	1,415,015
2022-09-29	12.550	12.950	12.550	12.850	12.658	1,270,782
2022-09-28	13.400	13.400	12.350	12.350	12.165	2,079,989
2022-09-27	13.350	13.600	13.150	13.300	13.101	967,879
2022-09-26	14.350	14.350	13.300	13.350	13.150	2,230,926
2022-09-23	14.750	14.900	14.500	14.550	14.332	771,573
2022-09-22	14.700	14.950	14.450	14.750	14.529	815,318
2022-09-21	14.950	15.050	14.800	14.800	14.579	616,245
2022-09-20	15.100	15.150	14.950	14.950	14.726	678,996
2022-09-19	15.100	15.100	14.850	14.850	14.628	605,316
2022-09-16	15.100	15.300	14.850	14.850	14.628	983,428
2022-09-15	15.250	15.450	15.200	15.300	15.071	924,627
2022-09-14	14.850	15.200	14.750	15.150	14.923	778,830
2022-09-13	15.250	15.500	15.150	15.150	14.923	964,420
2022-09-12	14.900	15.250	14.900	15.100	14.874	777,212
2022-09-08	14.800	15.000	14.700	14.900	14.677	808,839
2022-09-07	14.900	14.950	14.600	14.650	14.431	1,006,609
2022-09-06	15.200	15.300	15.000	15.000	14.776	1,116,733
2022-09-05	15.700	15.700	15.150	15.150	14.923	1,355,457
2022-09-02	15.850	15.850	15.500	15.550	15.317	719,139
2022-09-01	15.850	15.900	15.650	15.700	15.465	791,016
2022-08-31	15.700	16.000	15.700	16.000	15.761	607,380
2022-08-30	15.650	15.850	15.600	15.850	15.613	528,820
2022-08-29	15.650	15.750	15.500	15.650	15.416	736,034
2022-08-26	16.150	16.300	16.100	16.150	15.908	1,036,794
2022-08-25	15.950	16.150	15.950	16.000	15.761	823,710
2022-08-24	15.950	16.050	15.800	15.850	15.613	727,746
2022-08-23	15.950	16.050	15.800	15.850	15.613	897,108
2022-08-22	16.350	16.450	16.200	16.200	15.958	873,717
2022-08-19	16.300	16.600	16.200	16.550	16.302	1,425,115
2022-08-18	16.000	16.300	15.850	16.200	15.958	1,026,049
2022-08-17	16.250	16.300	16.100	16.100	15.859	787,112
2022-08-16	16.200	16.350	16.150	16.250	16.007	737,481
2022-08-15	16.300	16.300	16.050	16.150	15.908	1,108,642
2022-08-12	15.550	15.950	15.550	15.850	15.613	1,706,173
2022-08-11	15.300	15.500	15.250	15.400	15.170	1,634,952
2022-08-10	15.100	15.200	15.000	15.100	14.874	1,314,268

← NewerPage 17 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.