Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.500	15.600	15.250	15.250	15.022	1,464,695
2022-08-08	15.700	15.950	15.450	15.500	15.268	2,969,209
2022-08-05	15.900	16.000	15.750	15.900	15.662	1,754,722
2022-08-04	15.400	15.700	15.350	15.600	15.367	4,332,596
2022-08-03	16.650	16.900	16.600	16.600	15.082	3,274,585
2022-08-02	17.000	17.000	16.600	16.650	15.127	2,169,441
2022-08-01	17.000	17.050	16.850	17.000	15.445	1,390,229
2022-07-29	16.900	17.050	16.850	16.900	15.354	1,070,874
2022-07-28	16.950	17.000	16.600	16.750	15.218	1,252,848
2022-07-27	16.350	16.800	16.350	16.750	15.218	1,027,428
2022-07-26	16.900	16.900	16.400	16.400	14.900	1,103,176
2022-07-25	16.900	16.950	16.750	16.900	15.354	830,330
2022-07-22	17.100	17.300	16.850	16.950	15.400	1,353,015
2022-07-21	16.750	17.000	16.750	17.000	15.445	1,399,819
2022-07-20	16.850	16.950	16.700	16.750	15.218	1,320,786
2022-07-19	16.250	16.600	16.150	16.550	15.036	906,385
2022-07-18	16.150	16.400	16.150	16.350	14.855	870,977
2022-07-15	16.000	16.200	15.800	16.100	14.628	1,093,229
2022-07-14	15.500	15.950	15.400	15.850	14.400	1,102,169
2022-07-13	15.500	15.750	15.500	15.550	14.128	1,166,323
2022-07-12	15.650	15.650	14.950	15.050	13.674	1,607,046
2022-07-11	16.100	16.150	15.700	15.800	14.355	1,245,606
2022-07-08	16.000	16.350	15.950	16.250	14.764	1,726,784
2022-07-07	15.050	15.850	15.050	15.850	14.400	2,415,572
2022-07-06	16.050	16.050	15.200	15.200	13.810	1,715,598
2022-07-05	16.000	16.350	15.550	16.000	14.537	1,198,814
2022-07-04	16.100	16.100	15.500	15.800	14.355	1,970,466
2022-07-01	16.300	16.550	15.350	15.400	13.992	2,862,990
2022-06-30	17.250	17.250	16.400	16.450	14.946	2,190,476
2022-06-29	17.250	17.350	17.050	17.300	15.718	591,105
2022-06-28	17.750	17.750	17.200	17.350	15.763	1,043,570
2022-06-27	17.450	17.850	17.400	17.750	16.127	1,229,141
2022-06-24	17.250	17.550	17.000	17.100	15.536	1,263,817
2022-06-23	17.100	17.350	16.500	17.000	15.445	1,682,982
2022-06-22	17.950	18.000	17.000	17.000	15.445	2,037,057
2022-06-21	17.100	17.950	17.100	17.850	16.218	2,149,957
2022-06-20	18.250	18.250	17.000	17.000	15.445	2,636,021
2022-06-17	18.100	18.400	17.950	18.100	16.445	2,988,186
2022-06-16	19.600	19.750	18.700	18.700	16.990	2,474,228
2022-06-15	19.650	19.800	19.400	19.400	17.626	1,204,284
2022-06-14	19.550	19.800	19.250	19.450	17.671	2,427,335
2022-06-13	20.100	20.100	19.850	19.900	18.080	1,627,950
2022-06-10	21.100	21.100	20.600	20.600	18.716	1,482,909
2022-06-09	21.100	21.250	21.050	21.150	19.216	503,541
2022-06-08	21.500	21.500	21.150	21.150	19.216	858,901
2022-06-07	21.300	21.500	21.250	21.250	19.307	611,399
2022-06-06	21.700	21.750	21.300	21.400	19.443	595,752
2022-06-02	21.600	21.700	21.500	21.600	19.625	764,332
2022-06-01	21.500	21.750	21.450	21.600	19.625	1,264,836
2022-05-31	21.900	22.000	21.450	21.500	19.534	3,945,357
2022-05-30	21.300	21.600	21.200	21.600	19.625	2,114,842
2022-05-27	20.800	21.100	20.800	20.900	18.989	861,026
2022-05-26	20.700	21.050	20.650	20.650	18.761	743,008
2022-05-25	20.550	20.950	20.500	20.900	18.989	776,944
2022-05-24	21.050	21.100	20.500	20.500	18.625	793,946
2022-05-23	21.200	21.350	21.050	21.050	19.125	828,204
2022-05-20	21.250	21.250	21.050	21.100	19.170	851,581
2022-05-19	20.500	21.250	20.500	21.200	19.261	980,325
2022-05-18	21.150	21.250	20.950	21.100	19.170	1,335,978
2022-05-17	20.550	21.000	20.450	20.900	18.989	1,270,369

← NewerPage 18 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.