Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.900	15.000	14.750	15.000	15.000	358,105
2025-07-29	14.950	15.200	14.900	14.950	14.950	781,142
2025-07-28	14.850	15.050	14.700	14.900	14.900	413,923
2025-07-25	14.900	14.950	14.800	14.850	14.850	371,058
2025-07-24	14.750	14.900	14.600	14.900	14.900	556,936
2025-07-23	14.350	14.800	14.350	14.750	14.750	396,018
2025-07-22	14.850	14.950	14.350	14.350	14.350	882,101
2025-07-21	14.850	14.950	14.700	14.850	14.850	250,001
2025-07-18	15.250	15.250	14.800	14.850	14.850	520,008
2025-07-17	14.600	15.100	14.600	15.000	15.000	773,080
2025-07-16	14.450	14.850	14.450	14.600	14.600	616,092
2025-07-15	14.450	14.600	14.400	14.450	14.450	360,172
2025-07-14	14.800	14.800	14.400	14.550	14.550	226,204
2025-07-11	14.500	14.800	14.400	14.700	14.700	504,811
2025-07-10	14.500	14.550	14.300	14.350	14.350	336,150
2025-07-09	14.150	14.650	14.150	14.400	14.400	350,320
2025-07-08	14.450	14.450	14.050	14.200	14.200	536,028
2025-07-07	14.700	14.750	14.400	14.450	14.450	338,013
2025-07-04	15.250	15.300	14.650	14.650	14.650	632,098
2025-07-03	15.100	15.250	15.050	15.100	15.100	445,000
2025-07-02	15.000	15.150	14.950	14.950	14.950	296,252
2025-07-01	15.000	15.250	15.000	15.050	15.050	389,114
2025-06-30	15.350	15.450	15.000	15.000	15.000	523,920
2025-06-27	15.500	15.500	15.250	15.350	15.350	500,001
2025-06-26	15.450	15.700	15.350	15.400	15.400	912,702
2025-06-25	15.500	15.550	15.250	15.350	15.350	471,530
2025-06-24	15.100	15.450	15.100	15.350	15.350	957,740
2025-06-23	15.000	15.000	14.500	14.900	14.900	869,761
2025-06-20	15.350	15.400	14.850	15.250	15.250	1,157,061
2025-06-19	15.750	15.750	15.300	15.400	15.400	1,260,501
2025-06-18	15.100	15.850	15.100	15.750	15.750	2,826,140
2025-06-17	15.450	15.500	15.100	15.250	15.250	727,010
2025-06-16	15.150	15.300	15.050	15.300	15.300	824,130
2025-06-13	15.850	15.950	15.300	15.350	15.350	1,868,568
2025-06-12	15.800	16.150	15.550	15.950	15.950	3,076,640
2025-06-11	15.950	16.200	15.450	16.000	16.000	8,193,472
2025-06-10	14.800	16.100	14.650	15.650	15.650	6,169,271
2025-06-09	14.750	15.400	14.700	14.700	14.700	4,751,400
2025-06-06	14.150	14.300	14.100	14.250	14.250	285,750
2025-06-05	14.150	14.350	14.100	14.150	14.150	400,036
2025-06-04	13.600	14.150	13.600	14.000	14.000	1,108,002
2025-06-03	13.750	13.900	13.500	13.500	13.500	577,029
2025-06-02	14.000	14.100	13.550	13.700	13.700	417,163
2025-05-29	14.200	14.350	14.100	14.200	14.200	239,100
2025-05-28	14.350	14.450	14.100	14.100	14.100	263,149
2025-05-27	14.350	14.500	14.200	14.250	14.250	346,502
2025-05-26	14.450	14.450	14.300	14.400	14.400	316,002
2025-05-23	14.600	14.650	14.450	14.550	14.550	353,100
2025-05-22	14.700	14.700	14.550	14.600	14.600	343,002
2025-05-21	14.750	14.950	14.700	14.900	14.900	451,202
2025-05-20	14.850	14.950	14.500	14.700	14.700	424,040
2025-05-19	15.250	15.250	14.750	14.750	14.750	718,060
2025-05-16	15.200	15.550	15.200	15.250	15.250	1,364,001
2025-05-15	15.000	15.900	14.700	15.400	15.400	4,330,076
2025-05-14	14.700	15.000	14.650	15.000	15.000	732,272
2025-05-13	14.800	14.850	14.550	14.550	14.550	720,157
2025-05-12	14.000	14.450	14.000	14.450	14.450	784,783
2025-05-09	14.000	14.100	13.800	14.000	14.000	436,039
2025-05-08	13.850	14.100	13.850	13.950	13.950	474,625
2025-05-07	13.800	13.950	13.650	13.800	13.800	404,121

← NewerPage 6 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.