Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.050	25.350	25.050	25.200	22.895	2,350,108
2022-02-15	24.400	24.900	24.400	24.650	22.396	1,724,469
2022-02-14	24.800	24.850	24.300	24.350	22.123	2,317,717
2022-02-11	25.000	25.400	25.000	25.250	22.941	2,096,495
2022-02-10	25.500	25.550	25.100	25.200	22.895	5,698,438
2022-02-09	24.550	25.300	24.500	25.300	22.986	4,892,630
2022-02-08	24.100	24.500	24.050	24.450	22.214	2,634,362
2022-02-07	23.800	24.050	23.300	24.000	21.805	2,015,573
2022-01-26	23.400	23.850	23.250	23.300	21.169	3,303,901
2022-01-25	24.000	24.150	23.400	23.400	21.260	3,421,081
2022-01-24	24.500	24.500	23.800	24.200	21.987	2,705,718
2022-01-21	25.100	25.200	24.650	24.650	22.396	3,322,030
2022-01-20	25.000	25.700	24.750	25.500	23.168	5,696,770
2022-01-19	24.950	25.150	24.700	25.150	22.850	1,658,272
2022-01-18	25.550	25.950	25.100	25.100	22.804	3,273,109
2022-01-17	24.900	25.600	24.800	25.500	23.168	2,401,231
2022-01-14	25.150	25.200	24.450	24.800	22.532	4,352,402
2022-01-13	25.200	25.450	25.150	25.150	22.850	2,806,256
2022-01-12	25.450	25.600	25.100	25.200	22.895	4,193,631
2022-01-11	26.050	26.050	25.250	25.250	22.941	5,761,740
2022-01-10	25.850	26.400	25.650	25.900	23.531	3,180,869
2022-01-07	27.100	27.100	25.950	26.050	23.668	8,106,745
2022-01-06	26.850	27.300	26.700	27.000	24.531	5,199,337
2022-01-05	27.450	27.700	27.100	27.100	24.622	6,140,810
2022-01-04	27.800	27.800	27.300	27.550	25.030	7,515,357
2022-01-03	28.000	28.200	27.200	27.850	25.303	17,807,475
2021-12-30	27.150	27.900	27.100	27.700	25.167	12,311,668
2021-12-29	26.950	27.450	26.900	27.300	24.803	12,271,370
2021-12-28	27.200	27.450	26.850	26.850	24.394	7,224,450
2021-12-27	27.550	27.850	27.000	27.000	24.531	16,051,401
2021-12-24	26.550	27.550	26.500	27.350	24.849	30,605,256
2021-12-23	26.250	26.600	26.100	26.350	23.940	6,835,289
2021-12-22	26.100	26.400	25.800	25.900	23.531	4,312,806
2021-12-21	25.900	26.150	25.700	25.800	23.440	4,297,104
2021-12-20	25.950	26.300	25.750	25.750	23.395	3,859,083
2021-12-17	26.500	26.550	26.050	26.050	23.668	6,435,768
2021-12-16	26.500	26.900	26.250	26.800	24.349	8,480,420
2021-12-15	25.900	26.500	25.700	26.200	23.804	7,090,840
2021-12-14	26.450	26.600	25.650	25.750	23.395	8,059,084
2021-12-13	26.800	26.900	26.350	26.400	23.986	5,745,908
2021-12-10	26.550	26.950	26.300	26.500	24.076	7,644,594
2021-12-09	27.250	27.350	26.700	26.700	24.258	8,150,834
2021-12-08	27.450	27.800	27.100	27.150	24.667	15,891,734
2021-12-07	26.950	27.450	26.600	27.350	24.849	11,911,665
2021-12-06	27.300	27.300	26.600	26.600	24.167	7,573,641
2021-12-03	27.100	27.550	26.950	27.000	24.531	7,949,570
2021-12-02	27.800	28.100	26.850	26.950	24.485	17,631,699
2021-12-01	28.550	29.450	27.500	27.800	25.258	66,786,539
2021-11-30	26.000	28.100	26.000	28.100	25.530	45,382,401
2021-11-29	26.000	26.150	25.000	25.550	23.213	14,245,528
2021-11-26	27.050	27.450	26.300	26.600	24.167	22,668,944
2021-11-25	26.550	27.100	26.350	26.450	24.031	8,668,622
2021-11-24	26.150	26.450	25.750	26.200	23.804	5,684,447
2021-11-23	27.000	27.050	26.150	26.150	23.758	11,756,219
2021-11-22	26.850	27.650	26.500	27.300	24.803	24,774,664
2021-11-19	26.300	27.000	26.100	26.850	24.394	13,786,431
2021-11-18	26.700	26.750	26.000	26.100	23.713	12,147,170
2021-11-17	25.900	27.150	25.700	26.900	24.440	26,216,278
2021-11-16	25.600	26.100	25.450	25.900	23.531	8,572,692
2021-11-15	24.700	26.000	24.550	25.600	23.259	15,691,617

← NewerPage 20 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.