Lingsen Precision Industries Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.250	30.250	28.800	28.800	28.800	2,447,978
2026-10-21	29.500	29.950	29.350	29.700	29.700	1,890,910
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

Page 1 of 1 · 20 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.