Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.950	33.700	30.450	32.350	32.350	100,978,183
2026-01-19	29.500	30.950	29.500	30.950	30.950	33,968,760
2026-01-16	28.000	29.500	27.600	28.150	28.150	42,265,827
2026-01-15	26.450	27.750	26.200	27.550	27.550	21,703,004
2026-01-14	26.800	26.900	26.150	26.700	26.700	18,106,174
2026-01-13	26.050	27.750	25.550	26.550	26.550	30,175,593
2026-01-12	26.000	27.250	25.900	26.050	26.050	28,154,263
2026-01-09	24.950	25.400	23.250	25.000	25.000	22,196,279
2026-01-08	27.700	27.950	24.550	24.700	24.700	54,517,272
2026-01-07	25.900	26.650	25.400	26.650	26.650	32,105,093
2026-01-06	22.900	24.300	22.800	24.250	24.250	20,997,479
2026-01-05	23.850	24.100	22.600	22.850	22.850	12,094,896
2026-01-02	23.100	23.750	22.800	23.400	23.400	11,435,305
2025-12-31	23.100	24.450	22.700	22.700	22.700	19,838,521
2025-12-30	22.500	22.950	22.250	22.950	22.950	5,101,508
2025-12-29	23.550	23.600	22.550	22.650	22.650	9,652,901
2025-12-26	22.600	23.800	22.600	23.400	23.400	23,121,356
2025-12-24	22.500	22.800	22.250	22.350	22.350	4,765,901
2025-12-23	22.950	23.000	22.350	22.400	22.400	4,690,263
2025-12-22	22.650	23.200	22.650	22.850	22.850	6,388,725
2025-12-19	23.000	23.200	22.200	22.300	22.300	5,774,599
2025-12-18	23.300	23.750	22.550	22.650	22.650	8,276,238
2025-12-17	23.050	23.600	22.750	23.400	23.400	13,106,412
2025-12-16	23.000	23.900	22.700	23.800	23.800	15,251,154
2025-12-15	23.300	23.400	22.700	23.050	23.050	6,071,938
2025-12-12	22.900	23.600	22.850	23.450	23.450	13,702,343
2025-12-11	22.700	23.400	22.650	22.850	22.850	7,380,485
2025-12-10	23.000	23.300	22.500	22.700	22.700	8,125,735
2025-12-09	23.200	23.400	22.550	23.000	23.000	8,443,310
2025-12-08	22.200	24.000	22.100	23.000	23.000	22,684,093
2025-12-05	22.600	23.500	22.000	22.350	22.350	35,385,117
2025-12-04	20.800	22.100	20.700	21.900	21.900	10,176,019
2025-12-03	20.250	20.550	20.200	20.300	20.300	2,033,802
2025-12-02	20.200	20.800	20.050	20.050	20.050	2,343,672
2025-12-01	20.150	20.200	19.750	20.000	20.000	1,762,552
2025-11-28	20.150	20.450	20.000	20.150	20.150	1,890,081
2025-11-27	19.850	20.250	19.800	20.100	20.100	2,383,621
2025-11-26	20.200	20.450	19.350	19.600	19.600	3,077,200
2025-11-25	19.650	19.950	19.600	19.900	19.900	2,632,369
2025-11-24	19.850	19.950	19.100	19.200	19.200	2,716,916
2025-11-21	20.000	20.150	19.300	19.500	19.500	3,754,702
2025-11-20	21.000	21.050	19.850	20.450	20.450	4,903,294
2025-11-19	21.500	21.600	20.150	20.200	20.200	8,062,371
2025-11-18	21.950	22.200	21.400	21.700	21.700	5,375,454
2025-11-17	22.100	23.100	22.000	22.100	22.100	7,542,515
2025-11-14	22.400	22.900	21.850	22.050	22.050	7,645,735
2025-11-13	23.250	24.200	22.900	23.200	23.200	22,825,950
2025-11-12	22.000	23.550	22.000	23.200	23.200	25,092,848
2025-11-11	22.000	22.450	21.700	21.800	21.800	9,444,342
2025-11-10	21.150	22.000	20.750	21.700	21.700	10,008,988
2025-11-07	21.600	21.900	20.900	21.050	21.050	6,352,978
2025-11-06	21.000	22.450	21.000	21.750	21.750	18,648,237
2025-11-05	20.500	21.000	20.300	20.950	20.950	6,005,304
2025-11-04	21.250	21.450	20.600	21.050	21.050	9,523,411
2025-11-03	20.700	21.200	20.450	20.850	20.850	6,683,531
2025-10-31	20.400	21.200	20.200	20.600	20.600	4,512,018
2025-10-30	20.700	20.750	20.300	20.400	20.400	3,899,418
2025-10-29	21.400	21.600	20.600	20.700	20.700	7,250,475
2025-10-28	21.200	22.600	21.000	21.500	21.500	29,126,474
2025-10-27	20.650	21.300	20.600	20.900	20.900	8,046,886

← NewerPage 4 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.