Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.550	21.000	20.450	20.900	18.989	1,270,369
2022-05-16	20.750	20.850	20.350	20.350	18.489	1,099,615
2022-05-13	20.000	20.500	20.000	20.350	18.489	2,150,350
2022-05-12	20.100	20.550	19.800	19.800	17.989	1,855,792
2022-05-11	21.050	21.050	20.200	20.200	18.353	1,366,195
2022-05-10	20.300	20.850	20.150	20.750	18.852	1,773,154
2022-05-09	21.300	21.450	20.800	20.800	18.898	1,376,328
2022-05-06	21.250	21.650	21.050	21.600	19.625	1,076,406
2022-05-05	21.850	21.950	21.600	21.650	19.670	932,141
2022-05-04	21.650	21.650	21.150	21.400	19.443	659,987
2022-05-03	21.050	21.300	20.900	21.150	19.216	750,393
2022-04-29	21.750	21.900	21.100	21.150	19.216	1,010,943
2022-04-28	21.200	21.500	20.800	21.150	19.216	1,102,582
2022-04-27	20.350	21.200	20.350	21.100	19.170	2,778,681
2022-04-26	22.250	22.250	21.600	21.600	19.625	1,428,903
2022-04-25	22.300	22.300	21.850	21.900	19.897	2,496,567
2022-04-22	22.950	23.100	22.700	22.900	20.806	1,275,525
2022-04-21	23.300	23.450	23.200	23.250	21.124	756,778
2022-04-20	23.350	23.350	22.850	23.150	21.033	1,400,610
2022-04-19	22.950	23.300	22.850	23.100	20.987	1,198,445
2022-04-18	22.700	22.800	22.300	22.600	20.533	1,635,155
2022-04-15	23.300	23.300	22.800	22.800	20.715	1,840,307
2022-04-14	23.700	23.800	23.450	23.450	21.305	1,131,588
2022-04-13	23.200	23.550	23.200	23.550	21.396	1,155,804
2022-04-12	22.950	23.250	22.700	23.050	20.942	1,762,190
2022-04-11	23.700	23.700	22.950	23.050	20.942	2,880,706
2022-04-08	23.700	24.000	23.600	23.750	21.578	1,297,960
2022-04-07	24.000	24.150	23.550	23.600	21.442	1,935,972
2022-04-06	24.050	24.250	23.950	24.050	21.851	1,257,414
2022-04-01	24.150	24.350	24.000	24.350	22.123	1,279,536
2022-03-31	24.900	24.950	24.350	24.450	22.214	2,739,006
2022-03-30	25.300	25.400	24.850	24.850	22.577	2,150,566
2022-03-29	25.000	25.450	24.950	25.050	22.759	1,731,389
2022-03-28	24.950	24.950	24.350	24.900	22.623	2,875,042
2022-03-25	25.500	26.200	25.050	25.150	22.850	13,725,910
2022-03-24	24.650	25.300	24.650	25.300	22.986	3,807,440
2022-03-23	25.000	25.100	24.800	24.950	22.668	3,141,349
2022-03-22	24.300	24.900	24.300	24.800	22.532	3,565,395
2022-03-21	24.600	24.700	24.350	24.600	22.350	4,641,968
2022-03-18	23.400	24.450	23.300	24.450	22.214	8,452,356
2022-03-17	23.000	23.400	22.900	23.250	21.124	2,270,386
2022-03-16	22.750	22.900	22.250	22.500	20.442	1,450,932
2022-03-15	23.200	23.200	22.250	22.350	20.306	2,065,408
2022-03-14	23.000	23.300	22.850	23.100	20.987	1,789,845
2022-03-11	22.600	22.900	22.550	22.900	20.806	1,750,968
2022-03-10	22.800	23.150	22.700	22.900	20.806	4,500,800
2022-03-09	22.000	22.300	21.750	22.200	20.170	1,902,898
2022-03-08	22.000	22.650	21.400	21.500	19.534	3,918,308
2022-03-07	23.450	23.500	22.350	22.500	20.442	3,763,018
2022-03-04	24.000	24.050	23.700	23.700	21.533	2,280,058
2022-03-03	24.250	24.450	24.000	24.100	21.896	2,036,373
2022-03-02	23.650	24.150	23.650	24.000	21.805	1,458,075
2022-03-01	23.600	24.000	23.500	23.850	21.669	2,278,360
2022-02-25	23.550	23.800	23.250	23.500	21.351	2,510,214
2022-02-24	24.000	24.200	23.200	23.350	21.215	3,931,997
2022-02-23	24.600	24.750	24.300	24.300	22.078	1,489,552
2022-02-22	24.800	24.850	24.150	24.350	22.123	2,552,676
2022-02-21	25.000	25.100	24.800	25.000	22.714	1,724,888
2022-02-18	24.700	25.200	24.650	25.100	22.804	1,993,428
2022-02-17	25.350	25.500	24.900	25.000	22.714	3,097,757

← NewerPage 19 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.