Lingsen Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.850	19.450	18.600	19.450	19.450	1,319,245
2024-10-30	19.700	19.800	19.150	19.200	19.200	1,867,642
2024-10-29	20.150	20.150	19.500	19.550	19.550	3,118,880
2024-10-28	21.550	21.650	20.100	20.100	20.100	6,050,399
2024-10-25	21.750	21.750	21.000	21.500	21.500	8,633,130
2024-10-24	21.300	22.350	20.800	21.800	21.800	20,829,088
2024-10-23	21.100	21.800	20.850	21.400	21.400	33,455,590
2024-10-22	18.750	20.600	18.750	20.600	20.600	6,968,558
2024-10-21	18.150	19.600	18.150	18.750	18.750	2,730,260
2024-10-18	18.600	18.650	18.150	18.150	18.150	659,438
2024-10-17	18.300	18.900	18.300	18.450	18.450	937,885
2024-10-16	18.200	18.300	18.050	18.200	18.200	584,448
2024-10-15	18.200	18.550	18.200	18.250	18.250	679,457
2024-10-14	18.000	18.250	18.000	18.200	18.200	398,358
2024-10-11	17.850	18.100	17.650	18.100	18.100	1,168,491
2024-10-09	18.500	18.600	17.900	17.900	17.900	1,085,238
2024-10-08	18.550	18.550	18.200	18.300	18.300	1,001,776
2024-10-07	18.850	18.900	18.550	18.550	18.550	1,283,121
2024-10-04	19.000	19.000	18.550	18.650	18.650	560,465
2024-10-01	18.950	19.150	18.800	19.000	19.000	622,826
2024-09-30	19.300	19.400	19.000	19.000	19.000	754,783
2024-09-27	19.300	19.600	19.200	19.300	19.300	1,290,336
2024-09-26	19.300	19.500	19.050	19.100	19.100	867,672
2024-09-25	19.050	19.300	19.050	19.200	19.200	736,155
2024-09-24	19.050	19.050	18.700	18.900	18.900	782,575
2024-09-23	19.200	19.450	19.050	19.050	19.050	893,224
2024-09-20	18.950	19.150	18.800	19.050	19.050	953,925
2024-09-19	18.550	18.800	18.550	18.750	18.750	582,837
2024-09-18	18.950	19.150	18.600	18.600	18.600	978,029
2024-09-16	18.650	19.000	18.650	19.000	19.000	742,878
2024-09-13	18.450	18.600	18.350	18.550	18.550	440,642
2024-09-12	18.300	18.450	18.250	18.350	18.350	546,687
2024-09-11	18.150	18.300	18.000	18.000	18.000	510,972
2024-09-10	18.700	18.750	18.000	18.100	18.100	841,996
2024-09-09	17.850	18.550	17.850	18.550	18.550	808,643
2024-09-06	18.450	18.650	18.300	18.550	18.550	489,409
2024-09-05	18.600	18.850	18.400	18.400	18.400	998,106
2024-09-04	19.100	19.150	18.050	18.500	18.500	2,157,949
2024-09-03	20.100	20.100	19.600	19.650	19.650	1,108,814
2024-09-02	20.600	20.650	20.000	20.100	20.100	805,390
2024-08-30	20.500	20.850	20.350	20.500	20.500	1,509,688
2024-08-29	19.900	20.400	19.800	20.350	20.350	1,006,481
2024-08-28	20.000	20.200	20.000	20.050	20.050	771,837
2024-08-27	20.000	20.050	19.800	20.050	20.050	978,451
2024-08-26	19.700	20.200	19.700	19.900	19.900	1,478,622
2024-08-23	19.500	19.650	19.200	19.650	19.650	1,205,046
2024-08-22	19.850	19.950	19.700	19.750	19.750	792,676
2024-08-21	19.850	20.000	19.600	19.700	19.700	692,878
2024-08-20	20.000	20.150	19.750	19.850	19.850	1,088,125
2024-08-19	19.900	19.950	19.700	19.800	19.800	725,368
2024-08-16	19.750	19.900	19.650	19.750	19.750	1,129,266
2024-08-15	19.450	19.750	19.350	19.550	19.550	896,933
2024-08-14	19.600	19.900	19.350	19.450	19.450	1,185,183
2024-08-13	19.700	19.800	19.400	19.450	19.450	1,045,313
2024-08-12	20.100	20.100	19.400	19.700	19.700	2,140,248
2024-08-09	19.250	19.350	18.850	18.850	18.850	1,595,750
2024-08-08	18.500	18.900	18.350	18.600	18.600	1,104,876
2024-08-07	17.850	19.100	17.550	18.950	18.950	2,479,093
2024-08-06	18.050	18.650	16.500	17.500	17.500	4,029,036
2024-08-05	19.100	19.200	18.300	18.300	18.300	3,343,238

← NewerPage 9 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.