Lingsen Precision Industries Ltd historical data

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

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
2026-09-18	30.850	31.850	30.750	31.000	31.000	11,666,760
2026-09-17	29.650	30.700	29.650	30.300	30.300	7,752,287
2026-09-16	29.000	29.450	28.950	29.450	29.450	1,966,352
2026-09-15	29.200	29.500	28.800	28.850	28.850	1,885,560
2026-09-14	29.200	29.600	28.750	29.200	29.200	2,055,418
2026-09-11	29.500	29.750	29.200	29.500	29.500	2,487,101
2026-09-10	30.450	30.500	29.850	30.000	30.000	3,324,328
2026-09-09	30.200	30.800	30.200	30.300	30.300	3,199,331
2026-09-08	31.300	31.400	30.150	30.200	30.200	4,113,755
2026-09-07	31.450	31.750	30.900	30.950	30.950	3,220,784
2026-09-04	31.100	31.200	30.400	31.050	31.050	2,760,297
2026-09-03	31.850	32.100	30.400	30.400	30.400	4,308,302
2026-09-02	31.500	32.000	31.400	31.500	31.500	2,796,481
2026-09-01	31.400	32.200	31.400	31.700	31.700	3,908,065
2026-08-31	31.600	31.700	30.950	31.250	31.250	5,062,286
2026-08-28	31.900	33.200	31.600	32.350	32.350	9,125,027
2026-08-27	32.200	32.200	31.450	31.450	31.450	4,600,181
2026-08-26	31.250	32.200	31.100	31.800	31.800	3,951,553
2026-08-25	32.000	32.000	30.150	31.250	31.250	6,957,083
2026-08-24	30.750	33.100	30.750	32.200	32.200	8,346,512
2026-08-21	31.000	31.450	30.600	30.750	30.750	2,654,500
2026-08-20	31.050	31.350	30.500	30.900	30.900	3,535,153
2026-08-19	30.100	31.350	29.800	30.600	30.600	4,116,225
2026-08-18	32.600	32.850	30.800	30.800	30.800	4,992,855
2026-08-17	33.100	33.300	32.500	32.550	32.550	3,679,678
2026-08-14	33.500	33.950	32.600	33.100	33.100	6,500,416
2026-08-13	33.800	34.100	32.950	32.950	32.950	5,649,668
2026-08-12	33.300	33.900	33.100	33.150	33.150	4,445,335
2026-08-11	33.850	33.900	32.600	33.100	33.100	4,192,343
2026-08-10	33.900	34.200	33.500	33.600	33.600	5,698,142
2026-08-07	34.500	34.850	33.050	33.100	33.100	6,592,555
2026-08-06	33.550	34.300	32.300	34.250	34.250	8,735,883
2026-08-05	33.950	34.700	33.400	33.700	33.700	11,954,444
2026-08-04	32.100	33.650	31.600	33.200	33.200	17,066,346
2026-08-03	29.050	32.250	29.000	32.000	32.000	12,298,316
2026-07-31	29.150	29.550	28.500	29.400	29.400	13,330,266
2026-07-30	27.050	28.750	26.450	26.900	26.900	10,509,957
2026-07-29	30.200	30.500	27.000	27.600	27.600	13,930,335
2026-07-28	31.800	31.800	29.900	30.000	30.000	7,406,707
2026-07-27	32.650	33.300	31.400	32.450	32.450	7,089,100
2026-07-24	34.050	34.600	32.900	32.900	32.900	8,146,363

Page 1 of 21 · 1,220 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.