Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Lingsen Precision Industries, Ltd. (2369.TW)

Compare
17.50
-0.35
(-1.96%)
As of 11:10:15 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202517.9017.9517.5017.5017.50679,284
Mar 5, 202517.6517.8517.4517.8517.851,028,143
Mar 4, 202517.2517.6516.6517.6517.653,108,005
Mar 3, 202517.3017.9517.0017.7517.751,643,354
Feb 27, 202517.5017.6517.4017.4017.401,184,146
Feb 26, 202517.7017.7517.5017.5017.50645,217
Feb 25, 202517.8017.8517.6017.7017.70838,041
Feb 24, 202517.9018.1017.9017.9517.95409,009
Feb 21, 202518.1018.1517.9018.0018.00718,005
Feb 20, 202518.4518.4518.0518.2018.20857,007
Feb 19, 202518.2518.5518.2018.4518.451,410,195
Feb 18, 202518.1018.2518.1018.2018.20575,117
Feb 17, 202518.2018.2517.9518.1518.15709,270
Feb 14, 202517.9018.2017.8018.1518.151,027,033
Feb 13, 202517.5518.0017.5517.9017.901,590,106
Feb 12, 202517.3017.7517.3017.4517.45482,015
Feb 11, 202517.5017.7017.4017.4017.40429,430
Feb 10, 202517.5017.6017.3017.5517.55416,401
Feb 7, 202517.5517.6517.5017.6017.60466,155
Feb 6, 202517.4517.8017.3517.6517.65809,085
Feb 5, 202517.2517.3017.2017.3017.30469,008
Feb 4, 202517.3517.3517.0017.0517.05333,002
Feb 3, 202516.9017.2516.7017.1517.15731,005
Jan 22, 202517.2017.3517.0017.3517.35667,483
Jan 21, 202517.0517.1516.9517.0017.00347,365
Jan 20, 202516.8517.1016.8017.0517.05416,104
Jan 17, 202516.9516.9516.7516.8516.85379,019
Jan 16, 202516.9017.0516.8016.8516.85361,023
Jan 15, 202516.6016.7516.5516.7016.70400,199
Jan 14, 202516.2516.7516.2516.6016.60851,550
Jan 13, 202516.6016.6016.0016.2016.201,016,002
Jan 10, 202516.8017.0016.6516.7016.70623,122
Jan 9, 202517.5017.6516.8516.8516.851,090,131
Jan 8, 202517.4017.7017.3017.6517.65567,020
Jan 7, 202517.7017.9017.4017.4017.40477,066
Jan 6, 202517.6017.7017.4017.6017.60548,008
Jan 3, 202517.6517.8017.2517.3017.30678,017
Jan 2, 202517.7018.0017.5017.6017.60511,199
Dec 31, 202418.2018.2017.6017.7517.751,028,254
Dec 30, 202417.9018.4517.7518.3018.301,698,166
Dec 27, 202418.2018.2017.8017.9017.90506,331
Dec 26, 202418.0018.4018.0018.2018.20867,526
Dec 25, 202418.0518.1017.8017.9017.90514,002
Dec 24, 202417.6018.1517.6017.8017.801,223,044
Dec 23, 202417.2017.5017.2017.5017.50654,151
Dec 20, 202417.1517.3017.0017.1517.15920,301
Dec 19, 202417.1517.2517.0017.1517.15688,400
Dec 18, 202417.1517.6017.0017.4517.45585,207
Dec 17, 202417.0517.3017.0517.1517.15362,100
Dec 16, 202417.5017.5017.0017.0017.00852,783
Dec 13, 202417.7017.7517.3517.4017.401,150,122
Dec 12, 202417.9518.2517.7517.8017.80894,009
Dec 11, 202418.2018.2017.8517.8517.85609,409
Dec 10, 202418.2518.4018.0518.1018.10557,192
Dec 9, 202418.4018.4018.0518.1518.15635,155
Dec 6, 202418.2018.4518.2018.3018.30763,219
Dec 5, 202418.5018.5518.2018.2518.25896,018
Dec 4, 202418.2018.5018.2018.5018.50969,782
Dec 3, 202418.1018.3518.0018.1018.10760,030
Dec 2, 202418.2518.2517.9017.9017.90492,295
Nov 29, 202417.6018.1017.5018.0518.05667,107
Nov 28, 202418.0018.0017.5017.7017.701,289,123
Nov 27, 202418.6018.6017.9017.9517.951,616,100
Nov 26, 202418.5018.6518.4018.5018.501,140,229
Nov 25, 202418.5018.7018.3518.3518.351,088,718
Nov 22, 202418.2018.5518.2018.3018.301,102,838
Nov 21, 202418.0518.4018.0018.1518.151,148,657
Nov 20, 202418.0018.0018.0018.0018.001,287,105
Nov 19, 202418.2018.5018.2018.4018.401,000,205
Nov 18, 202418.5518.5518.1018.1518.151,166,428
Nov 15, 202418.3518.9518.3018.5018.501,637,579
Nov 14, 202418.9519.0018.2018.2018.202,334,241
Nov 13, 202418.8519.3018.8018.8518.851,620,232
Nov 12, 202419.5019.5518.7018.7018.703,707,689
Nov 11, 202419.7520.5519.5019.6019.604,990,204
Nov 8, 202420.2020.2019.3519.4019.401,979,288
Nov 7, 202420.0020.2019.8520.0020.001,831,056
Nov 6, 202420.0020.3019.8020.0020.001,922,021
Nov 5, 202420.2020.7019.9019.9019.904,920,032
Nov 4, 202419.3020.7019.2020.3020.306,716,766
Nov 1, 202418.8519.4518.6019.4519.451,315,423
Oct 30, 202419.7019.8019.1519.2019.201,862,002
Oct 29, 202420.1520.1519.5019.5519.553,110,730
Oct 28, 202421.5521.6520.1020.1020.106,040,322
Oct 25, 202421.7521.7521.0021.5021.508,617,595
Oct 24, 202421.3022.3520.8021.8021.8020,802,331
Oct 23, 202421.1021.8020.8521.4021.4033,432,104
Oct 22, 202418.7520.6018.7520.6020.606,946,736
Oct 21, 202418.1519.6018.1518.7518.752,724,185
Oct 18, 202418.6018.6518.1518.1518.15653,403
Oct 17, 202418.3018.9018.3018.4518.45933,011
Oct 16, 202418.2018.3018.0518.2018.20581,543
Oct 15, 202418.2018.5518.2018.2518.25674,071
Oct 14, 202418.0018.2518.0018.2018.20396,394
Oct 11, 202417.8518.1017.6518.1018.101,161,001
Oct 9, 202418.5018.6017.9017.9017.901,076,639
Oct 8, 202418.5518.5518.2018.3018.30995,351
Oct 7, 202418.8518.9018.5518.5518.551,280,862
Oct 4, 202419.0019.0018.5518.6518.65557,101
Oct 1, 202418.9519.1518.8019.0019.00619,723
Sep 30, 202419.3019.4019.0019.0019.00751,610
Sep 27, 202419.3019.6019.2019.3019.301,287,262
Sep 26, 202419.3019.5019.0519.1019.10864,232
Sep 25, 202419.0519.3019.0519.2019.20731,826
Sep 24, 202419.0519.0518.7018.9018.90780,171
Sep 23, 202419.2019.4519.0519.0519.05890,271
Sep 20, 202418.9519.1518.8019.0519.05951,750
Sep 19, 202418.5518.8018.5518.7518.75579,040
Sep 18, 202418.9519.1518.6018.6018.60973,001
Sep 16, 202418.6519.0018.6519.0019.00739,173
Sep 13, 202418.4518.6018.3518.5518.55437,503
Sep 12, 202418.3018.4518.2518.3518.35543,175
Sep 11, 202418.1518.3018.0018.0018.00506,031
Sep 10, 202418.7018.7518.0018.1018.10837,007
Sep 9, 202417.8518.5517.8518.5518.55799,001
Sep 6, 202418.4518.6518.3018.5518.55485,081
Sep 5, 202418.6018.8518.4018.4018.40992,350
Sep 4, 202419.1019.1518.0518.5018.502,142,119
Sep 3, 202420.1020.1019.6019.6519.651,099,808
Sep 2, 202420.6020.6520.0020.1020.10799,249
Aug 30, 202420.5020.8520.3520.5020.501,503,061
Aug 29, 202419.9020.4019.8020.3520.35999,101
Aug 28, 202420.0020.2020.0020.0520.05766,871
Aug 27, 202420.0020.0519.8020.0520.05974,239
Aug 26, 202419.7020.2019.7019.9019.901,475,032
Aug 23, 202419.5019.6519.2019.6519.651,197,040
Aug 22, 202419.8519.9519.7019.7519.75790,283
Aug 21, 202419.8520.0019.6019.7019.70688,030
Aug 20, 202420.0020.1519.7519.8519.851,083,041
Aug 19, 202419.9019.9519.7019.8019.80722,004
Aug 16, 202419.7519.9019.6519.7519.751,124,001
Aug 15, 202419.4519.7519.3519.5519.55894,447
Aug 14, 202419.6019.9019.3519.4519.451,179,105
Aug 13, 202419.7019.8019.4019.4519.451,040,087
Aug 12, 202420.1020.1019.4019.7019.702,132,347
Aug 9, 202419.2519.3518.8518.8518.851,590,090
Aug 8, 202418.5018.9018.3518.6018.601,097,000
Aug 7, 202417.8519.1017.5518.9518.952,473,296
Aug 6, 202418.0518.6516.5017.5017.504,009,194
Aug 5, 202419.1019.2018.3018.3018.303,308,861
Aug 2, 202420.9020.9520.2020.3020.301,584,407
Aug 1, 2024 0.30 Dividend
Aug 1, 202420.7021.2020.7021.2021.201,276,115
Jul 31, 202420.8521.1520.6520.8020.501,837,731
Jul 30, 202420.3520.9020.0520.8020.501,935,230
Jul 29, 202421.3521.3520.4020.4020.111,924,016
Jul 26, 202420.6021.1020.6020.9520.651,515,272
Jul 23, 202421.4521.7021.3021.5021.191,407,015
Jul 22, 202421.8021.8020.8521.2520.942,671,181
Jul 19, 202422.5022.5021.9021.9521.633,031,402
Jul 18, 202423.1523.1522.3522.6522.323,606,000
Jul 17, 202423.0023.5522.9523.3022.962,336,425
Jul 16, 202422.8023.2522.8022.9022.571,499,290
Jul 15, 202423.2523.3022.8022.8022.472,498,000
Jul 12, 202423.1523.4022.9523.2022.871,966,417
Jul 11, 202423.3523.6523.2023.2022.872,484,301
Jul 10, 202423.5523.7023.2023.3022.962,373,037
Jul 9, 202424.3024.3023.1023.4523.113,272,151
Jul 8, 202424.6024.7023.9024.0023.654,388,517
Jul 5, 202424.2024.8523.7524.4524.108,602,001
Jul 4, 202423.6524.1523.5523.9023.565,296,647
Jul 3, 202423.0523.7523.0023.3523.012,705,399
Jul 2, 202423.0523.2022.8022.9522.621,815,380
Jul 1, 202423.5023.7523.0523.0522.722,579,624
Jun 28, 202423.4024.0023.4023.6523.312,014,028
Jun 27, 202423.8023.8523.3023.3523.012,946,569
Jun 26, 202424.6024.8023.8023.8023.465,478,499
Jun 25, 202424.4524.6523.4524.3023.957,804,304
Jun 24, 202424.5025.3524.0024.4024.0525,999,995
Jun 21, 202423.0523.9022.8023.7523.416,826,349
Jun 20, 202422.7023.2022.5023.1022.772,576,373
Jun 19, 202422.9023.1522.5022.5522.221,922,447
Jun 18, 202423.0023.2022.6022.8022.471,806,081
Jun 17, 202422.4022.9522.3022.8022.471,987,060
Jun 14, 202422.4022.5022.1522.2021.881,292,760
Jun 13, 202422.4022.4022.1522.3522.031,244,344
Jun 12, 202422.2022.5021.9022.0521.731,685,142
Jun 11, 202422.9022.9022.2022.2021.882,714,828
Jun 7, 202422.8023.1022.6522.9522.622,373,325
Jun 6, 202423.7023.8022.8022.8022.473,490,856
Jun 5, 202424.3024.3023.1023.4023.064,037,244
Jun 4, 202424.0024.8024.0024.0023.654,403,697
Jun 3, 202424.8024.9524.2024.2023.859,500,535
May 31, 202424.2525.1024.0024.5024.1512,264,768
May 30, 202424.7525.0023.9524.1523.807,148,429
May 29, 202424.0025.1524.0024.6024.2513,737,811
May 28, 202423.2024.5022.9524.1523.8018,358,783
May 27, 202422.3023.8022.2023.4023.0616,355,758
May 24, 202421.8022.4021.6522.1021.782,300,500
May 23, 202422.0022.1021.5522.0021.684,214,756
May 22, 202421.6023.2021.5022.2021.8814,742,134
May 21, 202421.4021.6021.1021.5021.191,558,103
May 20, 202421.6021.7521.3521.4021.091,428,361
May 17, 202421.3521.6021.2521.4021.091,786,683
May 16, 202421.6521.8021.3021.4021.091,698,281
May 15, 202421.4021.5521.2521.3521.041,798,840
May 14, 202421.1521.4021.1021.2020.891,514,013
May 13, 202421.2021.2520.7521.1020.801,764,579
May 10, 202421.3521.4020.8521.1520.842,374,080
May 9, 202421.7021.7521.2521.2520.941,991,549
May 8, 202421.7021.8021.4521.6021.291,121,899
May 7, 202422.0022.2521.4521.7021.391,635,644
May 6, 202421.9022.2521.7521.8521.531,468,982
May 3, 202422.3522.6021.8021.8521.532,656,617
May 2, 202422.2522.3522.0522.3522.031,161,200
Apr 30, 202422.3522.4022.1522.3522.031,114,324
Apr 29, 202422.2022.5522.1522.3021.982,220,625
Apr 26, 202422.1522.3521.9022.0021.681,858,602
Apr 25, 202421.8022.0021.7021.9021.581,175,758
Apr 24, 202421.7022.1021.6521.9521.632,429,257
Apr 23, 202421.5021.7021.2021.3521.041,975,300
Apr 22, 202421.7522.0021.1521.2020.892,570,983
Apr 19, 202422.0522.3021.2021.8021.493,885,501
Apr 18, 202422.6022.6522.3022.3522.032,059,071
Apr 17, 202422.4023.0022.4022.8022.472,270,609
Apr 16, 202422.9022.9021.9022.2021.885,702,265
Apr 15, 202424.0024.0023.0023.0522.726,289,163
Apr 12, 202424.5024.6024.2024.2023.852,958,120
Apr 11, 202424.9524.9524.4524.4524.102,814,562
Apr 10, 202425.2025.6024.8524.9524.596,327,314
Apr 9, 202424.7525.1024.6024.9024.544,458,101
Apr 8, 202424.3524.7024.1024.6024.252,197,242
Apr 3, 202424.3024.3024.0024.1523.801,597,157
Apr 2, 202425.2025.2024.4024.4024.053,170,182
Apr 1, 202424.0525.2024.0024.9024.546,269,913
Mar 29, 202424.2024.4023.6523.8523.512,957,000
Mar 28, 202424.5024.7024.0524.1023.752,830,280
Mar 27, 202424.4024.6524.2024.3524.002,393,917
Mar 26, 202425.5525.5524.4024.4024.054,396,850
Mar 25, 202425.5025.7525.1025.2024.844,421,410
Mar 22, 202424.7025.7024.6025.3524.989,476,270
Mar 21, 202424.1525.7524.1524.9024.5421,510,420
Mar 20, 202424.5024.7524.1524.1523.802,935,246
Mar 19, 202424.8524.9024.4524.4524.102,614,511
Mar 18, 202424.1524.8524.1524.8524.495,657,669
Mar 15, 202424.1524.8024.0524.0523.703,714,276
Mar 14, 202424.8025.0024.3524.3524.003,543,881
Mar 13, 202425.7025.8524.8524.9524.595,531,602
Mar 12, 202424.8025.7024.8025.5525.184,536,347
Mar 11, 202424.9025.3024.8524.9024.543,674,503
Mar 8, 202425.5525.8024.4024.7524.3911,739,113
Mar 7, 202427.1027.5025.4525.6025.2315,825,556
Mar 6, 202426.4527.4026.1027.1026.7114,976,404

Related Tickers

8110.TW Walton Advanced Engineering, Inc.
14.55
-1.36%
 
3041.TW ALi Corporation
33.20
-0.75%
 
6257.TW Sigurd Microelectronics Corporation
80.30
-1.83%
 
2338.TW Taiwan Mask Corporation
47.20
-0.21%
 
2481.TW Panjit International Inc.
53.70
-1.11%
 
2302.TW Rectron Limited
21.40
-0.47%
 
2351.TW SDI Corporation
93.80
+0.11%
 
3264.TWO Ardentec Corporation
74.90
-2.47%
 
6182.TWO Wafer Works Corporation
27.35
+1.67%
 
8064.TWO Contrel Technology Co., Ltd.
51.70
-1.90%