Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.500	31.400	30.100	30.900	30.900	16,153,879
2026-04-27	29.050	30.900	28.100	30.750	30.750	16,721,379
2026-04-24	29.400	29.800	28.350	29.050	29.050	9,895,535
2026-04-23	32.200	32.450	28.650	29.150	29.150	22,411,753
2026-04-22	31.950	32.900	31.250	31.750	31.750	21,135,703
2026-04-21	30.750	32.750	30.700	32.700	32.700	29,217,664
2026-04-20	30.900	31.100	30.100	30.250	30.250	9,296,199
2026-04-17	31.000	31.350	30.500	30.600	30.600	7,740,420
2026-04-16	31.650	32.300	31.000	31.100	31.100	11,645,510
2026-04-15	32.300	32.400	31.250	31.400	31.400	12,028,181
2026-04-14	32.650	32.900	31.450	32.050	32.050	18,669,751
2026-04-13	30.800	32.100	30.200	31.850	31.850	16,072,773
2026-04-10	31.350	32.500	30.300	30.900	30.900	21,108,202
2026-04-09	31.600	31.600	30.100	30.450	30.450	17,794,794
2026-04-08	29.400	31.000	29.350	31.000	31.000	14,213,648
2026-04-07	29.400	29.700	28.100	28.200	28.200	9,579,500
2026-04-02	30.800	31.200	28.950	29.000	29.000	18,388,614
2026-04-01	29.650	30.950	29.350	30.250	30.250	24,684,689
2026-03-31	29.400	30.000	28.000	28.150	28.150	14,130,129
2026-03-30	30.000	30.500	29.500	30.150	30.150	10,587,044
2026-03-27	30.500	30.950	29.350	30.700	30.700	15,537,450
2026-03-26	33.450	34.250	30.900	31.050	31.050	28,141,755
2026-03-25	34.000	34.500	32.200	32.850	32.850	31,481,910
2026-03-24	35.400	37.150	32.500	32.650	32.650	78,617,895
2026-03-23	35.800	38.750	33.550	34.050	34.050	158,912,655
2026-03-20	34.000	35.750	32.650	35.750	35.750	103,861,838
2026-03-19	31.000	33.200	30.800	32.500	32.500	46,557,423
2026-03-18	30.250	32.100	28.850	31.550	31.550	56,081,839
2026-03-17	29.000	30.450	28.650	29.850	29.850	37,397,655
2026-03-16	28.250	29.000	28.000	28.300	28.300	18,161,935
2026-03-13	26.150	28.300	26.000	27.850	27.850	18,731,639
2026-03-12	27.200	27.600	26.500	26.650	26.650	6,608,945
2026-03-11	26.750	27.600	26.650	27.350	27.350	7,009,418
2026-03-10	26.000	26.850	25.650	26.000	26.000	7,216,188
2026-03-09	25.100	25.700	24.500	25.350	25.350	6,542,244
2026-03-06	26.900	27.950	26.650	27.150	27.150	13,042,863
2026-03-05	25.900	26.900	25.650	26.750	26.750	7,249,591
2026-03-04	26.500	27.000	24.950	25.100	25.100	9,311,128
2026-03-03	29.300	29.850	27.400	27.550	27.550	20,264,673
2026-03-02	27.200	29.300	26.650	28.800	28.800	13,999,112
2026-02-26	27.150	29.200	27.150	28.550	28.550	22,526,355
2026-02-25	28.100	28.400	27.050	27.450	27.450	9,351,481
2026-02-24	27.100	28.450	26.750	27.750	27.750	16,819,657
2026-02-23	26.000	27.350	25.850	27.200	27.200	15,942,616
2026-02-11	24.900	25.350	24.850	25.250	25.250	3,515,476
2026-02-10	25.800	26.050	24.700	24.800	24.800	4,856,669
2026-02-09	25.600	25.800	25.000	25.250	25.250	4,660,417
2026-02-06	25.100	25.150	24.250	24.600	24.600	5,592,104
2026-02-05	25.650	26.200	25.200	25.450	25.450	4,700,502
2026-02-04	25.000	26.150	24.700	26.150	26.150	6,164,417
2026-02-03	26.500	26.750	25.150	25.200	25.200	8,559,166
2026-02-02	26.500	26.550	25.400	25.700	25.700	8,991,186
2026-01-30	28.000	28.650	26.950	27.300	27.300	12,251,717
2026-01-29	28.700	28.850	27.650	28.150	28.150	13,987,441
2026-01-28	28.150	30.550	28.100	28.850	28.850	31,037,680
2026-01-27	28.900	28.900	27.600	27.900	27.900	12,201,409
2026-01-26	27.300	29.350	27.250	28.900	28.900	20,245,338
2026-01-23	30.200	30.200	27.500	27.650	27.650	30,933,903
2026-01-22	31.600	32.100	29.350	30.500	30.500	36,959,876
2026-01-21	32.700	33.050	30.300	30.550	30.550	38,352,829

← NewerPage 3 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.