Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.500	13.850	13.450	13.750	13.750	481,123
2025-05-05	14.200	14.250	13.350	13.550	13.550	678,101
2025-05-02	14.100	14.150	14.000	14.050	14.050	596,001
2025-04-30	14.150	14.200	13.800	14.000	14.000	548,801
2025-04-29	14.000	14.200	14.000	14.150	14.150	510,859
2025-04-28	13.600	14.000	13.600	14.000	14.000	797,031
2025-04-25	13.500	13.750	13.500	13.550	13.550	681,727
2025-04-24	13.450	13.550	13.250	13.400	13.400	380,587
2025-04-23	13.350	13.450	13.250	13.400	13.400	385,525
2025-04-22	12.850	13.150	12.750	13.050	13.050	582,335
2025-04-21	13.600	13.600	13.000	13.100	13.100	407,440
2025-04-18	13.450	13.700	13.450	13.450	13.450	373,659
2025-04-17	13.400	13.600	13.150	13.450	13.450	471,886
2025-04-16	13.850	13.850	13.450	13.500	13.500	700,762
2025-04-15	13.400	13.850	13.350	13.850	13.850	1,327,034
2025-04-14	13.300	13.850	13.200	13.300	13.300	1,314,802
2025-04-11	12.450	12.950	11.650	12.950	12.950	1,616,962
2025-04-10	12.250	12.450	12.250	12.450	12.450	845,201
2025-04-09	12.100	12.200	11.350	11.350	11.350	2,682,654
2025-04-08	12.600	12.950	12.600	12.600	12.600	1,868,936
2025-04-07	13.950	13.950	13.950	13.950	13.950	328,618
2025-04-02	15.050	15.500	14.750	15.450	15.450	722,717
2025-04-01	14.550	15.150	14.400	15.000	15.000	2,091,091
2025-03-31	15.450	15.450	14.450	14.450	14.450	3,226,554
2025-03-28	16.350	16.350	15.650	15.700	15.700	1,614,385
2025-03-27	16.700	16.700	16.300	16.400	16.400	983,902
2025-03-26	16.650	16.850	16.650	16.700	16.700	506,671
2025-03-25	17.000	17.150	16.700	16.700	16.700	781,105
2025-03-24	17.400	17.400	16.900	16.900	16.900	721,388
2025-03-21	17.450	17.600	17.350	17.350	17.350	595,587
2025-03-20	17.200	17.400	17.200	17.350	17.350	495,299
2025-03-19	17.300	17.450	17.100	17.200	17.200	601,428
2025-03-18	17.250	17.300	17.100	17.150	17.150	602,124
2025-03-17	17.150	17.300	17.050	17.050	17.050	812,520
2025-03-14	16.850	17.100	16.800	17.050	17.050	502,982
2025-03-13	17.100	17.450	16.800	16.850	16.850	636,004
2025-03-12	16.950	17.250	16.950	17.100	17.100	685,569
2025-03-11	16.950	17.100	16.500	17.050	17.050	1,142,970
2025-03-10	17.150	17.400	17.150	17.200	17.200	438,092
2025-03-07	17.350	17.550	17.200	17.200	17.200	694,922
2025-03-06	17.900	17.950	17.300	17.350	17.350	1,097,443
2025-03-05	17.650	17.850	17.450	17.850	17.850	1,034,833
2025-03-04	17.250	17.650	16.650	17.650	17.650	3,115,430
2025-03-03	17.300	17.950	17.000	17.750	17.750	1,648,286
2025-02-27	17.500	17.650	17.400	17.400	17.400	1,187,834
2025-02-26	17.700	17.750	17.500	17.500	17.500	651,090
2025-02-25	17.800	17.850	17.600	17.700	17.700	841,917
2025-02-24	17.900	18.100	17.900	17.950	17.950	411,643
2025-02-21	18.100	18.150	17.900	18.000	18.000	723,045
2025-02-20	18.450	18.450	18.050	18.200	18.200	863,201
2025-02-19	18.250	18.550	18.200	18.450	18.450	1,417,397
2025-02-18	18.100	18.250	18.100	18.200	18.200	577,941
2025-02-17	18.200	18.250	17.950	18.150	18.150	712,465
2025-02-14	17.900	18.200	17.800	18.150	18.150	1,030,701
2025-02-13	17.550	18.000	17.550	17.900	17.900	1,593,346
2025-02-12	17.300	17.750	17.300	17.450	17.450	484,435
2025-02-11	17.500	17.700	17.400	17.400	17.400	431,136
2025-02-10	17.500	17.600	17.300	17.550	17.550	420,640
2025-02-07	17.550	17.650	17.500	17.600	17.600	468,065
2025-02-06	17.450	17.800	17.350	17.650	17.650	812,806

← NewerPage 7 of 21 · 1,221 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.