Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.450	37.700	33.700	34.700	34.700	15,292,879
2026-07-22	34.600	36.900	34.600	36.450	36.450	18,722,305
2026-07-21	34.100	34.400	32.900	33.550	33.550	11,575,238
2026-07-20	35.900	35.900	32.400	33.750	33.750	11,856,172
2026-07-17	38.000	38.200	35.900	35.900	35.900	14,662,962
2026-07-16	40.450	41.000	39.300	39.850	39.850	11,878,336
2026-07-15	38.850	41.200	38.850	40.900	40.900	20,460,282
2026-07-14	40.600	41.250	37.050	38.250	38.250	21,280,835
2026-07-13	42.500	43.800	40.500	41.150	41.150	27,516,159
2026-07-10	42.500	42.500	42.500	42.500	42.500	0
2026-07-09	42.050	45.350	41.600	42.500	42.500	44,503,056
2026-07-08	42.150	44.750	41.100	42.700	42.700	49,984,420
2026-07-07	44.000	44.300	41.200	41.550	41.550	58,520,670
2026-07-06	41.500	43.200	41.500	43.200	43.200	30,273,786
2026-07-03	38.800	40.200	38.700	39.300	39.300	8,142,016
2026-07-02	37.900	40.000	37.400	39.950	39.950	13,357,595
2026-07-01	39.800	41.150	38.250	38.350	38.350	15,442,368
2026-06-30	38.300	40.800	38.300	39.200	39.200	16,907,273
2026-06-29	40.800	40.950	37.900	38.250	38.250	24,661,362
2026-06-26	43.250	44.800	40.750	40.950	40.950	44,025,727
2026-06-25	45.050	45.700	42.550	43.400	43.400	40,165,914
2026-06-24	43.650	45.600	41.900	43.300	43.300	80,584,898
2026-06-23	41.250	44.550	40.500	44.550	44.550	83,069,215
2026-06-22	38.150	40.500	38.150	40.500	40.500	49,858,624
2026-06-18	34.650	37.400	34.650	36.850	36.850	25,246,010
2026-06-17	34.750	35.000	33.900	34.500	34.500	5,601,350
2026-06-16	36.200	36.500	34.650	34.750	34.750	12,116,931
2026-06-15	34.200	36.000	33.650	35.750	35.750	14,220,550
2026-06-12	33.000	33.750	32.900	33.150	33.150	9,862,747
2026-06-11	30.750	32.850	30.750	31.900	31.900	12,040,333
2026-06-10	32.600	33.450	31.000	31.100	31.100	11,908,328
2026-06-09	31.450	33.050	31.050	32.350	32.350	10,373,764
2026-06-08	31.450	31.900	31.450	31.450	31.450	11,567,525
2026-06-05	35.150	35.200	33.300	34.900	34.900	10,495,354
2026-06-04	34.900	36.900	34.800	35.250	35.250	16,128,364
2026-06-03	36.650	37.100	34.850	35.500	35.500	21,260,096
2026-06-02	39.350	39.350	35.900	36.650	36.650	26,223,479
2026-06-01	40.900	40.900	39.500	39.700	39.700	23,717,255
2026-05-29	40.050	41.450	39.200	40.300	40.300	48,604,981
2026-05-28	40.000	42.000	38.750	39.750	39.750	54,562,533
2026-05-27	38.850	41.000	36.950	40.150	40.150	90,627,569
2026-05-26	37.100	37.700	36.650	37.700	37.700	57,994,755
2026-05-25	33.000	34.700	31.700	34.300	34.300	33,999,028
2026-05-22	30.500	32.700	30.300	32.050	32.050	20,488,175
2026-05-21	29.300	30.300	29.300	30.000	30.000	7,009,510
2026-05-20	28.750	29.150	27.800	28.850	28.850	6,049,270
2026-05-19	29.450	29.550	28.300	28.500	28.500	7,188,769
2026-05-18	29.400	29.600	28.250	29.450	29.450	5,582,352
2026-05-15	30.500	30.550	29.350	29.700	29.700	7,670,149
2026-05-14	30.950	31.400	29.850	30.250	30.250	9,891,904
2026-05-13	30.550	30.750	30.000	30.450	30.450	6,842,527
2026-05-12	31.050	31.450	30.000	31.200	31.200	10,266,867
2026-05-11	30.900	31.950	30.700	31.000	31.000	10,976,318
2026-05-08	32.800	33.750	30.250	30.700	30.700	20,213,090
2026-05-07	31.900	33.250	31.100	33.000	33.000	19,916,533
2026-05-06	34.250	34.250	31.600	31.900	31.900	29,361,151
2026-05-05	31.900	33.450	31.700	33.200	33.200	33,771,056
2026-05-04	29.700	31.800	29.600	31.150	31.150	14,686,310
2026-04-30	30.400	30.800	29.550	29.550	29.550	6,508,216
2026-04-29	30.600	31.000	30.200	30.200	30.200	6,668,052

← NewerPage 2 of 21 · 1,220 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.