Lingsen Precision Industries Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	25.200	25.400	24.500	24.550	22.305	11,176,458
2021-11-11	25.350	25.750	25.200	25.200	22.895	6,475,103
2021-11-10	26.050	26.050	25.100	25.550	23.213	12,853,709
2021-11-09	25.950	26.600	25.950	26.000	23.622	9,901,235
2021-11-08	26.300	26.600	25.800	25.800	23.440	8,312,817
2021-11-05	26.000	26.050	25.350	25.850	23.486	5,787,770
2021-11-04	25.900	26.500	25.700	25.700	23.350	8,915,472
2021-11-03	27.050	27.200	25.650	25.800	23.440	22,739,978
2021-11-02	26.200	26.800	25.300	26.600	24.167	14,765,770
2021-11-01	25.450	26.250	25.400	25.950	23.577	9,403,189
2021-10-29	26.100	26.100	25.200	25.200	22.895	8,313,467
2021-10-28	25.700	26.200	25.500	26.050	23.668	7,145,046
2021-10-27	25.150	25.900	25.100	25.800	23.440	4,873,788
2021-10-26	26.000	26.150	25.050	25.100	22.804	5,293,359
2021-10-25	25.350	25.900	25.050	25.700	23.350	4,547,010
2021-10-22	25.400	25.800	25.150	25.450	23.122	4,380,746
2021-10-21	25.400	25.900	24.950	25.050	22.759	5,516,581
2021-10-20	25.700	25.700	25.000	25.150	22.850	4,180,803
2021-10-19	24.800	25.600	24.650	25.300	22.986	5,511,799
2021-10-18	25.000	25.150	24.350	24.550	22.305	5,691,073
2021-10-15	24.300	24.900	24.150	24.800	22.532	8,753,376
2021-10-14	24.300	24.350	23.200	23.650	21.487	9,207,432

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.