Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.250	17.300	17.200	17.300	17.300	470,746
2025-02-04	17.350	17.350	17.000	17.050	17.050	335,550
2025-02-03	16.900	17.250	16.700	17.150	17.150	736,100
2025-01-22	17.200	17.350	17.000	17.350	17.350	671,281
2025-01-21	17.050	17.150	16.950	17.000	17.000	349,482
2025-01-20	16.850	17.100	16.800	17.050	17.050	418,537
2025-01-17	16.950	16.950	16.750	16.850	16.850	380,216
2025-01-16	16.900	17.050	16.800	16.850	16.850	363,002
2025-01-15	16.600	16.750	16.550	16.700	16.700	402,503
2025-01-14	16.250	16.750	16.250	16.600	16.600	854,990
2025-01-13	16.600	16.600	16.000	16.200	16.200	1,021,310
2025-01-10	16.800	17.000	16.650	16.700	16.700	627,322
2025-01-09	17.500	17.650	16.850	16.850	16.850	1,096,926
2025-01-08	17.400	17.700	17.300	17.650	17.650	569,840
2025-01-07	17.700	17.900	17.400	17.400	17.400	481,135
2025-01-06	17.600	17.700	17.400	17.600	17.600	549,005
2025-01-03	17.650	17.800	17.250	17.300	17.300	683,034
2025-01-02	17.700	18.000	17.500	17.600	17.600	514,173
2024-12-31	18.200	18.200	17.600	17.750	17.750	1,033,940
2024-12-30	17.900	18.450	17.750	18.300	18.300	1,703,071
2024-12-27	18.200	18.200	17.800	17.900	17.900	510,480
2024-12-26	18.000	18.400	18.000	18.200	18.200	871,083
2024-12-25	18.050	18.100	17.800	17.900	17.900	516,989
2024-12-24	17.600	18.150	17.600	17.800	17.800	1,226,072
2024-12-23	17.200	17.500	17.200	17.500	17.500	655,622
2024-12-20	17.150	17.300	17.000	17.150	17.150	924,038
2024-12-19	17.150	17.250	17.000	17.150	17.150	692,317
2024-12-18	17.150	17.600	17.000	17.450	17.450	588,475
2024-12-17	17.050	17.300	17.050	17.150	17.150	367,235
2024-12-16	17.500	17.500	17.000	17.000	17.000	857,169
2024-12-13	17.700	17.750	17.350	17.400	17.400	1,156,795
2024-12-12	17.950	18.250	17.750	17.800	17.800	896,841
2024-12-11	18.200	18.200	17.850	17.850	17.850	615,074
2024-12-10	18.250	18.400	18.050	18.100	18.100	559,135
2024-12-09	18.400	18.400	18.050	18.150	18.150	637,568
2024-12-06	18.200	18.450	18.200	18.300	18.300	765,004
2024-12-05	18.500	18.550	18.200	18.250	18.250	900,076
2024-12-04	18.200	18.500	18.200	18.500	18.500	972,163
2024-12-03	18.100	18.350	18.000	18.100	18.100	761,865
2024-12-02	18.250	18.250	17.900	17.900	17.900	497,519
2024-11-29	17.600	18.100	17.500	18.050	18.050	672,128
2024-11-28	18.000	18.000	17.500	17.700	17.700	1,295,919
2024-11-27	18.600	18.600	17.900	17.950	17.950	1,624,053
2024-11-26	18.500	18.650	18.400	18.500	18.500	1,144,329
2024-11-25	18.500	18.700	18.350	18.350	18.350	1,092,234
2024-11-22	18.200	18.550	18.200	18.300	18.300	1,105,015
2024-11-21	18.050	18.400	18.000	18.150	18.150	1,150,801
2024-11-20	18.450	18.550	18.000	18.000	18.000	1,287,105
2024-11-19	18.200	18.500	18.200	18.400	18.400	1,003,820
2024-11-18	18.550	18.550	18.100	18.150	18.150	1,171,869
2024-11-15	18.350	18.950	18.300	18.500	18.500	1,642,628
2024-11-14	18.950	19.000	18.200	18.200	18.200	2,341,683
2024-11-13	18.850	19.300	18.800	18.850	18.850	1,625,811
2024-11-12	19.500	19.550	18.700	18.700	18.700	3,714,729
2024-11-11	19.750	20.550	19.500	19.600	19.600	4,995,376
2024-11-08	20.200	20.200	19.350	19.400	19.400	1,987,024
2024-11-07	20.000	20.200	19.850	20.000	20.000	1,833,711
2024-11-06	20.000	20.300	19.800	20.000	20.000	1,927,596
2024-11-05	20.200	20.700	19.900	19.900	19.900	4,931,592
2024-11-04	19.300	20.700	19.200	20.300	20.300	6,728,993

← NewerPage 8 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.