Lingsen Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29.500 | 29.950 | 29.050 | 29.050 | 29.050 | 2,111,751 |
| 2026-10-19 | 29.000 | 29.600 | 28.700 | 29.550 | 29.550 | 3,017,443 |
| 2026-10-16 | 30.000 | 30.550 | 29.950 | 30.050 | 30.050 | 2,290,912 |
| 2026-10-15 | 30.400 | 30.500 | 29.400 | 29.750 | 29.750 | 5,620,585 |
| 2026-10-14 | 30.600 | 31.300 | 30.400 | 31.200 | 31.200 | 2,538,792 |
| 2026-10-13 | 31.200 | 31.200 | 30.000 | 30.500 | 30.500 | 4,019,934 |
| 2026-10-12 | 31.200 | 32.450 | 31.200 | 31.550 | 31.550 | 3,119,188 |
| 2026-10-08 | 32.600 | 32.700 | 31.650 | 32.000 | 32.000 | 4,610,702 |
| 2026-10-07 | 31.650 | 33.100 | 31.300 | 32.700 | 32.700 | 12,476,587 |
| 2026-10-06 | 31.950 | 31.950 | 31.200 | 31.400 | 31.400 | 2,575,818 |
| 2026-10-05 | 32.500 | 32.650 | 31.550 | 31.600 | 31.600 | 4,046,358 |
| 2026-10-02 | 31.750 | 32.300 | 31.650 | 31.950 | 31.950 | 3,412,756 |
| 2026-10-01 | 32.150 | 32.200 | 31.650 | 31.750 | 31.750 | 3,053,731 |
| 2026-09-30 | 31.850 | 32.300 | 31.750 | 32.150 | 32.150 | 5,026,853 |
| 2026-09-29 | 31.300 | 32.200 | 31.150 | 31.600 | 31.600 | 4,173,983 |
| 2026-09-24 | 31.250 | 31.550 | 30.950 | 31.250 | 31.250 | 2,999,324 |
| 2026-09-23 | 31.500 | 32.600 | 31.100 | 31.650 | 31.650 | 9,624,672 |
| 2026-09-22 | 32.300 | 32.800 | 31.200 | 31.350 | 31.350 | 8,617,012 |
| 2026-09-21 | 31.550 | 33.600 | 31.550 | 32.250 | 32.250 | 22,577,522 |
Page 1 of 1 · 19 trading days
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.