Lingsen Precision Industries, Ltd. 2369
TWSE · Taiwan · Electronic Technology
TWD 31.95+0.20 (+0.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.95 | +0.63% | TWD 31.75 | TWD 32.30 | TWD 31.65 | 3.43M |
| 2026-10-01 | TWD 31.75 | -1.24% | TWD 32.15 | TWD 32.20 | TWD 31.65 | 3.05M |
| 2026-09-30 | TWD 32.15 | +1.74% | TWD 31.85 | TWD 32.30 | TWD 31.75 | 5.03M |
| 2026-09-29 | TWD 31.60 | +1.12% | TWD 31.30 | TWD 32.20 | TWD 31.15 | 4.17M |
| 2026-09-24 | TWD 31.25 | -1.26% | TWD 31.25 | TWD 31.55 | TWD 30.95 | 3.00M |
| 2026-09-23 | TWD 31.65 | +0.96% | TWD 31.50 | TWD 32.60 | TWD 31.10 | 9.62M |
| 2026-09-22 | TWD 31.35 | -2.79% | TWD 32.30 | TWD 32.80 | TWD 31.20 | 8.62M |
| 2026-09-21 | TWD 32.25 | +4.03% | TWD 31.55 | TWD 33.60 | TWD 31.55 | 22.58M |
| 2026-09-18 | TWD 31.00 | +2.31% | TWD 30.85 | TWD 31.85 | TWD 30.75 | 11.67M |
| 2026-09-17 | TWD 30.30 | +2.89% | TWD 29.65 | TWD 30.70 | TWD 29.65 | 7.75M |
| 2026-09-16 | TWD 29.45 | +2.08% | TWD 29.00 | TWD 29.45 | TWD 28.95 | 1.97M |
| 2026-09-15 | TWD 28.85 | -1.20% | TWD 29.20 | TWD 29.50 | TWD 28.80 | 1.89M |
| 2026-09-14 | TWD 29.20 | -1.02% | TWD 29.20 | TWD 29.60 | TWD 28.75 | 2.06M |
| 2026-09-11 | TWD 29.50 | -1.67% | TWD 29.50 | TWD 29.75 | TWD 29.20 | 2.49M |
| 2026-09-10 | TWD 30.00 | -0.99% | TWD 30.45 | TWD 30.50 | TWD 29.85 | 3.32M |
| 2026-09-09 | TWD 30.30 | +0.33% | TWD 30.20 | TWD 30.80 | TWD 30.20 | 3.20M |
| 2026-09-08 | TWD 30.20 | -2.42% | TWD 31.30 | TWD 31.40 | TWD 30.15 | 4.11M |
| 2026-09-07 | TWD 30.95 | -0.32% | TWD 31.45 | TWD 31.75 | TWD 30.90 | 3.22M |
| 2026-09-04 | TWD 31.05 | +2.14% | TWD 31.10 | TWD 31.20 | TWD 30.40 | 2.76M |
| 2026-09-03 | TWD 30.40 | -3.49% | TWD 31.85 | TWD 32.10 | TWD 30.40 | 4.31M |
| 2026-09-02 | TWD 31.50 | -0.63% | TWD 31.50 | TWD 32.00 | TWD 31.40 | 2.80M |
| 2026-09-01 | TWD 31.70 | +1.44% | TWD 31.40 | TWD 32.20 | TWD 31.40 | 3.91M |
| 2026-08-31 | TWD 31.25 | -3.40% | TWD 31.60 | TWD 31.70 | TWD 30.95 | 5.06M |
| 2026-08-28 | TWD 32.35 | +2.86% | TWD 31.90 | TWD 33.20 | TWD 31.60 | 9.13M |
| 2026-08-27 | TWD 31.45 | -1.10% | TWD 32.20 | TWD 32.20 | TWD 31.45 | 4.60M |
| 2026-08-26 | TWD 31.80 | +1.76% | TWD 31.25 | TWD 32.20 | TWD 31.10 | 3.95M |
| 2026-08-25 | TWD 31.25 | -2.95% | TWD 32.00 | TWD 32.00 | TWD 30.15 | 6.96M |
| 2026-08-24 | TWD 32.20 | +4.72% | TWD 30.75 | TWD 33.10 | TWD 30.75 | 8.35M |
| 2026-08-21 | TWD 30.75 | -0.49% | TWD 31.00 | TWD 31.45 | TWD 30.60 | 2.65M |
| 2026-08-20 | TWD 30.90 | +0.98% | TWD 31.05 | TWD 31.35 | TWD 30.50 | 3.54M |
| 2026-08-19 | TWD 30.60 | -0.65% | TWD 30.10 | TWD 31.35 | TWD 29.80 | 4.12M |
| 2026-08-18 | TWD 30.80 | -5.38% | TWD 32.60 | TWD 32.85 | TWD 30.80 | 4.99M |
| 2026-08-17 | TWD 32.55 | -1.66% | TWD 33.10 | TWD 33.30 | TWD 32.50 | 3.68M |
| 2026-08-14 | TWD 33.10 | +0.46% | TWD 33.50 | TWD 33.95 | TWD 32.60 | 6.50M |
| 2026-08-13 | TWD 32.95 | -0.60% | TWD 33.80 | TWD 34.10 | TWD 32.95 | 5.65M |
| 2026-08-12 | TWD 33.15 | +0.15% | TWD 33.30 | TWD 33.90 | TWD 33.10 | 4.45M |
| 2026-08-11 | TWD 33.10 | -1.49% | TWD 33.85 | TWD 33.90 | TWD 32.60 | 4.19M |
| 2026-08-10 | TWD 33.60 | +1.51% | TWD 33.90 | TWD 34.20 | TWD 33.50 | 5.70M |
| 2026-08-07 | TWD 33.10 | -3.36% | TWD 34.50 | TWD 34.85 | TWD 33.05 | 6.59M |
| 2026-08-06 | TWD 34.25 | +1.63% | TWD 33.55 | TWD 34.30 | TWD 32.30 | 8.74M |
| 2026-08-05 | TWD 33.70 | +1.51% | TWD 33.95 | TWD 34.70 | TWD 33.40 | 11.95M |
| 2026-08-04 | TWD 33.20 | +3.75% | TWD 32.10 | TWD 33.65 | TWD 31.60 | 17.07M |
| 2026-08-03 | TWD 32.00 | +8.84% | TWD 29.05 | TWD 32.25 | TWD 29.00 | 12.30M |
| 2026-07-31 | TWD 29.40 | +9.29% | TWD 29.15 | TWD 29.55 | TWD 28.50 | 13.33M |
| 2026-07-30 | TWD 26.90 | -2.54% | TWD 27.05 | TWD 28.75 | TWD 26.45 | 10.51M |
| 2026-07-29 | TWD 27.60 | -8.00% | TWD 30.20 | TWD 30.50 | TWD 27.00 | 13.93M |
| 2026-07-28 | TWD 30.00 | -7.55% | TWD 31.80 | TWD 31.80 | TWD 29.90 | 7.41M |
| 2026-07-27 | TWD 32.45 | -1.37% | TWD 32.65 | TWD 33.30 | TWD 31.40 | 7.09M |
| 2026-07-24 | TWD 32.90 | -5.19% | TWD 34.05 | TWD 34.60 | TWD 32.90 | 8.15M |
| 2026-07-23 | TWD 34.70 | -4.80% | TWD 36.45 | TWD 37.70 | TWD 33.70 | 15.29M |
| 2026-07-22 | TWD 36.45 | +8.64% | TWD 34.60 | TWD 36.90 | TWD 34.60 | 18.72M |
| 2026-07-21 | TWD 33.55 | -0.59% | TWD 34.10 | TWD 34.40 | TWD 32.90 | 11.58M |
| 2026-07-20 | TWD 33.75 | -5.99% | TWD 35.90 | TWD 35.90 | TWD 32.40 | 11.86M |
| 2026-07-17 | TWD 35.90 | -9.91% | TWD 38.00 | TWD 38.20 | TWD 35.90 | 14.66M |
| 2026-07-16 | TWD 39.85 | -2.57% | TWD 40.45 | TWD 41.00 | TWD 39.30 | 11.88M |
| 2026-07-15 | TWD 40.90 | +6.93% | TWD 38.85 | TWD 41.20 | TWD 38.85 | 20.46M |
| 2026-07-14 | TWD 38.25 | -7.05% | TWD 40.60 | TWD 41.25 | TWD 37.05 | 21.28M |
| 2026-07-13 | TWD 41.15 | -3.18% | TWD 42.50 | TWD 43.80 | TWD 40.50 | 27.52M |
| 2026-07-10 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-07-09 | TWD 42.50 | -0.47% | TWD 42.05 | TWD 45.35 | TWD 41.60 | 44.50M |
| 2026-07-08 | TWD 42.70 | +2.77% | TWD 42.15 | TWD 44.75 | TWD 41.10 | 49.98M |
| 2026-07-07 | TWD 41.55 | -3.82% | TWD 44.00 | TWD 44.30 | TWD 41.20 | 58.52M |
| 2026-07-06 | TWD 43.20 | +9.92% | TWD 41.50 | TWD 43.20 | TWD 41.50 | 30.27M |
| 2026-07-03 | TWD 39.30 | -1.63% | TWD 38.80 | TWD 40.20 | TWD 38.70 | 8.14M |
| 2026-07-02 | TWD 39.95 | +4.17% | TWD 37.90 | TWD 40.00 | TWD 37.40 | 13.36M |
| 2026-07-01 | TWD 38.35 | -2.17% | TWD 39.80 | TWD 41.15 | TWD 38.25 | 15.44M |
| 2026-06-30 | TWD 39.20 | +2.48% | TWD 38.30 | TWD 40.80 | TWD 38.30 | 16.91M |
| 2026-06-29 | TWD 38.25 | -6.59% | TWD 40.80 | TWD 40.95 | TWD 37.90 | 24.66M |
| 2026-06-26 | TWD 40.95 | -5.65% | TWD 43.25 | TWD 44.80 | TWD 40.75 | 44.03M |
| 2026-06-25 | TWD 43.40 | +0.23% | TWD 45.05 | TWD 45.70 | TWD 42.55 | 40.17M |
| 2026-06-24 | TWD 43.30 | -2.81% | TWD 43.65 | TWD 45.60 | TWD 41.90 | 80.58M |
| 2026-06-23 | TWD 44.55 | +10.00% | TWD 41.25 | TWD 44.55 | TWD 40.50 | 83.07M |
| 2026-06-22 | TWD 40.50 | +9.91% | TWD 38.15 | TWD 40.50 | TWD 38.15 | 49.86M |
| 2026-06-18 | TWD 36.85 | +6.81% | TWD 34.65 | TWD 37.40 | TWD 34.65 | 25.25M |
| 2026-06-17 | TWD 34.50 | -0.72% | TWD 34.75 | TWD 35.00 | TWD 33.90 | 5.60M |
| 2026-06-16 | TWD 34.75 | -2.80% | TWD 36.20 | TWD 36.50 | TWD 34.65 | 12.12M |
| 2026-06-15 | TWD 35.75 | +7.84% | TWD 34.20 | TWD 36.00 | TWD 33.65 | 14.22M |
| 2026-06-12 | TWD 33.15 | +3.92% | TWD 33.00 | TWD 33.75 | TWD 32.90 | 9.86M |
| 2026-06-11 | TWD 31.90 | +2.57% | TWD 30.75 | TWD 32.85 | TWD 30.75 | 12.04M |
| 2026-06-10 | TWD 31.10 | -3.86% | TWD 32.60 | TWD 33.45 | TWD 31.00 | 11.91M |
| 2026-06-09 | TWD 32.35 | +2.86% | TWD 31.45 | TWD 33.05 | TWD 31.05 | 10.37M |
| 2026-06-08 | TWD 31.45 | -9.89% | TWD 31.45 | TWD 31.90 | TWD 31.45 | 11.57M |
| 2026-06-05 | TWD 34.90 | -0.99% | TWD 35.15 | TWD 35.20 | TWD 33.30 | 10.50M |
| 2026-06-04 | TWD 35.25 | -0.70% | TWD 34.90 | TWD 36.90 | TWD 34.80 | 16.13M |
| 2026-06-03 | TWD 35.50 | -3.14% | TWD 36.65 | TWD 37.10 | TWD 34.85 | 21.26M |
| 2026-06-02 | TWD 36.65 | -7.68% | TWD 39.35 | TWD 39.35 | TWD 35.90 | 26.22M |
| 2026-06-01 | TWD 39.70 | -1.49% | TWD 40.90 | TWD 40.90 | TWD 39.50 | 23.72M |
| 2026-05-29 | TWD 40.30 | +1.38% | TWD 40.05 | TWD 41.45 | TWD 39.20 | 48.60M |
| 2026-05-28 | TWD 39.75 | -1.00% | TWD 40.00 | TWD 42.00 | TWD 38.75 | 54.56M |
| 2026-05-27 | TWD 40.15 | +6.50% | TWD 38.85 | TWD 41.00 | TWD 36.95 | 90.63M |