Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.700	20.700	20.250	20.300	20.300	3,105,634
2025-10-22	20.700	21.300	20.350	20.950	20.950	11,390,750
2025-10-21	20.500	20.850	20.150	20.250	20.250	4,282,382
2025-10-20	20.750	20.950	20.200	20.450	20.450	6,569,013
2025-10-17	21.000	21.350	20.650	20.750	20.750	20,287,549
2025-10-16	19.700	20.850	19.700	20.750	20.750	8,857,636
2025-10-15	19.700	19.850	19.150	19.550	19.550	3,364,827
2025-10-14	20.600	21.100	19.350	19.500	19.500	9,483,180
2025-10-13	18.800	20.600	18.700	20.600	20.600	6,854,778
2025-10-09	19.800	21.350	19.800	20.600	20.600	24,757,801
2025-10-08	19.800	19.900	19.300	19.650	19.650	4,709,074
2025-10-07	20.300	20.450	19.900	20.100	20.100	7,716,808
2025-10-03	19.650	20.700	19.550	20.300	20.300	16,820,840
2025-10-02	19.450	20.350	19.400	20.000	20.000	20,679,939
2025-10-01	19.050	19.550	18.900	19.150	19.150	4,640,430
2025-09-30	18.450	19.000	18.350	19.000	19.000	2,045,243
2025-09-29	18.300	18.300	18.300	18.300	18.300	0
2025-09-26	19.000	19.000	18.150	18.300	18.300	2,435,135
2025-09-25	19.050	19.300	18.800	18.900	18.900	2,233,029
2025-09-24	19.100	19.250	18.600	19.050	19.050	3,713,251
2025-09-23	19.400	19.500	19.050	19.100	19.100	4,434,452
2025-09-22	19.950	20.000	19.000	19.400	19.400	10,114,804
2025-09-19	19.100	20.650	18.750	19.700	19.700	28,933,826
2025-09-18	18.650	19.250	18.500	19.000	19.000	8,624,331
2025-09-17	18.100	18.600	18.050	18.550	18.550	4,468,268
2025-09-16	17.700	18.450	17.600	18.100	18.100	4,664,131
2025-09-15	17.850	17.900	17.400	17.700	17.700	1,960,194
2025-09-12	17.350	17.850	17.250	17.650	17.650	3,192,497
2025-09-11	17.650	18.100	16.950	17.050	17.050	4,588,530
2025-09-10	17.700	17.850	17.450	17.500	17.500	1,967,887
2025-09-09	17.800	17.900	17.550	17.550	17.550	1,926,253
2025-09-08	17.700	18.200	17.650	17.750	17.750	2,270,300
2025-09-05	17.450	17.650	17.350	17.600	17.600	1,523,224
2025-09-04	17.950	17.950	17.250	17.350	17.350	2,401,467
2025-09-03	17.550	18.000	17.500	17.800	17.800	2,478,040
2025-09-02	18.100	18.250	17.300	17.500	17.500	3,431,630
2025-09-01	18.500	18.600	17.700	17.900	17.900	5,156,073
2025-08-29	19.350	19.350	18.500	18.550	18.550	14,675,080
2025-08-28	17.850	19.450	17.600	19.450	19.450	25,511,238
2025-08-27	17.500	17.950	17.250	17.700	17.700	5,785,075
2025-08-26	17.500	17.600	17.150	17.350	17.350	3,362,800
2025-08-25	17.900	18.100	17.100	17.450	17.450	10,330,359
2025-08-22	16.550	17.750	16.400	17.400	17.400	14,682,056
2025-08-21	15.800	16.500	15.650	16.400	16.400	7,019,162
2025-08-20	15.300	16.400	15.000	15.900	15.900	6,807,874
2025-08-19	15.550	15.550	15.200	15.250	15.250	969,334
2025-08-18	15.350	15.600	15.100	15.400	15.400	1,874,029
2025-08-15	15.150	15.200	14.900	15.200	15.200	1,054,703
2025-08-14	14.850	15.150	14.850	15.000	15.000	1,221,290
2025-08-13	14.700	15.100	14.600	14.800	14.800	1,476,020
2025-08-12	14.300	14.700	14.250	14.500	14.500	716,017
2025-08-11	14.400	14.400	14.200	14.300	14.300	663,014
2025-08-08	14.500	14.750	14.400	14.450	14.450	689,006
2025-08-07	14.800	14.850	14.450	14.550	14.550	604,003
2025-08-06	14.950	15.000	14.700	14.750	14.750	462,160
2025-08-05	14.900	15.050	14.700	14.850	14.850	841,081
2025-08-04	14.450	14.800	14.200	14.750	14.750	573,118
2025-08-01	14.550	14.850	14.300	14.850	14.850	652,097
2025-07-31	15.000	15.000	14.650	14.750	14.750	577,062
2025-07-30	14.900	15.000	14.750	15.000	15.000	358,105

← NewerPage 5 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.