Lingsen Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 25.200 | 25.400 | 24.500 | 24.550 | 22.305 | 11,176,458 |
| 2021-11-11 | 25.350 | 25.750 | 25.200 | 25.200 | 22.895 | 6,475,103 |
| 2021-11-10 | 26.050 | 26.050 | 25.100 | 25.550 | 23.213 | 12,853,709 |
| 2021-11-09 | 25.950 | 26.600 | 25.950 | 26.000 | 23.622 | 9,901,235 |
| 2021-11-08 | 26.300 | 26.600 | 25.800 | 25.800 | 23.440 | 8,312,817 |
| 2021-11-05 | 26.000 | 26.050 | 25.350 | 25.850 | 23.486 | 5,787,770 |
| 2021-11-04 | 25.900 | 26.500 | 25.700 | 25.700 | 23.350 | 8,915,472 |
| 2021-11-03 | 27.050 | 27.200 | 25.650 | 25.800 | 23.440 | 22,739,978 |
| 2021-11-02 | 26.200 | 26.800 | 25.300 | 26.600 | 24.167 | 14,765,770 |
| 2021-11-01 | 25.450 | 26.250 | 25.400 | 25.950 | 23.577 | 9,403,189 |
| 2021-10-29 | 26.100 | 26.100 | 25.200 | 25.200 | 22.895 | 8,313,467 |
| 2021-10-28 | 25.700 | 26.200 | 25.500 | 26.050 | 23.668 | 7,145,046 |
| 2021-10-27 | 25.150 | 25.900 | 25.100 | 25.800 | 23.440 | 4,873,788 |
| 2021-10-26 | 26.000 | 26.150 | 25.050 | 25.100 | 22.804 | 5,293,359 |
| 2021-10-25 | 25.350 | 25.900 | 25.050 | 25.700 | 23.350 | 4,547,010 |
| 2021-10-22 | 25.400 | 25.800 | 25.150 | 25.450 | 23.122 | 4,380,746 |
← NewerPage 21 of 21 · 1,216 trading days
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.