Lingsen Precision Industries, Ltd.(TW:2369)
NT$25.85+0.50 (+12.15%)
TW:2369
Lingsen Precision Industries, Ltd. historical prices
NT$25.85
At close:+0.50 (+12.15%)
Lingsen Precision Industries, Ltd. (2369) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.40 | 26.90 | 25.50 | 25.85 | 25.85 | +12.15% | 2,661,454 | 0.64 |
| Nov 09, 2026 | 24.00 | 25.35 | 23.70 | 25.35 | 25.35 | +9.98% | 1,800,367 | 0.43 |
| Nov 06, 2026 | 22.05 | 23.65 | 22.05 | 23.05 | 23.05 | -5.92% | 4,968,915 | 1.18 |
| Nov 05, 2026 | 26.00 | 26.00 | 24.30 | 24.50 | 24.50 | -6.13% | 2,623,418 | 0.62 |
| Nov 04, 2026 | 26.00 | 26.45 | 24.60 | 26.10 | 26.10 | +0.97% | 3,121,803 | 0.73 |
| Nov 03, 2026 | 27.30 | 27.35 | 25.70 | 25.85 | 25.85 | -6.85% | 3,291,038 | 0.75 |
| Nov 02, 2026 | 26.15 | 27.90 | 26.15 | 27.75 | 27.75 | +1.83% | 1,388,310 | 0.30 |
| Oct 30, 2026 | 28.00 | 28.05 | 26.90 | 27.25 | 27.25 | -4.39% | 3,236,642 | 0.68 |
| Oct 29, 2026 | 29.40 | 29.40 | 28.30 | 28.50 | 28.50 | -2.06% | 1,581,904 | 0.32 |
| Oct 28, 2026 | 29.05 | 29.20 | 28.70 | 29.10 | 29.10 | +2.46% | 1,512,329 | 0.29 |
| Oct 27, 2026 | 29.30 | 29.35 | 28.35 | 28.40 | 28.40 | -1.39% | 2,685,263 | 0.51 |
| Oct 26, 2026 | 28.80 | 30.25 | 28.80 | 28.80 | 28.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.80 | 30.25 | 28.80 | 28.80 | 28.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.25 | 30.25 | 28.80 | 28.80 | 28.80 | -3.03% | 2,456,941 | 0.43 |
| Oct 21, 2026 | 29.50 | 29.95 | 29.35 | 29.70 | 29.70 | +2.24% | 1,899,073 | 0.33 |
| Oct 20, 2026 | 29.50 | 29.95 | 29.05 | 29.05 | 29.05 | -1.69% | 2,114,488 | 0.35 |
| Oct 19, 2026 | 29.00 | 29.60 | 28.70 | 29.55 | 29.55 | -1.66% | 3,024,200 | 0.48 |
| Oct 16, 2026 | 30.00 | 30.55 | 29.95 | 30.05 | 30.05 | +1.01% | 2,295,014 | 0.36 |
| Oct 15, 2026 | 30.40 | 30.50 | 29.40 | 29.75 | 29.75 | -4.65% | 5,676,671 | 0.88 |
| Oct 14, 2026 | 30.60 | 31.30 | 30.40 | 31.20 | 31.20 | +2.30% | 2,559,396 | 0.38 |
| Oct 13, 2026 | 31.20 | 31.20 | 30.00 | 30.50 | 30.50 | -3.33% | 4,056,279 | 0.60 |
| Oct 12, 2026 | 31.20 | 32.45 | 31.20 | 31.55 | 31.55 | -1.41% | 3,138,381 | 0.44 |
| Oct 09, 2026 | 32.00 | 32.70 | 31.65 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.60 | 32.70 | 31.65 | 32.00 | 32.00 | -2.14% | 4,645,610 | 0.60 |
| Oct 07, 2026 | 31.65 | 33.10 | 31.30 | 32.70 | 32.70 | +4.14% | 12,552,538 | 1.65 |
| Oct 06, 2026 | 31.95 | 31.95 | 31.20 | 31.40 | 31.40 | -0.63% | 2,594,202 | 0.31 |
| Oct 05, 2026 | 32.50 | 32.65 | 31.55 | 31.60 | 31.60 | -1.10% | 4,075,640 | 0.45 |
| Oct 02, 2026 | 31.75 | 32.30 | 31.65 | 31.95 | 31.95 | +0.63% | 3,431,170 | 0.35 |
| Oct 01, 2026 | 32.15 | 32.20 | 31.65 | 31.75 | 31.75 | -1.24% | 3,071,153 | 0.30 |
| Sep 30, 2026 | 31.85 | 32.30 | 31.75 | 32.15 | 32.15 | +1.74% | 5,052,431 | 0.49 |
| Sep 29, 2026 | 31.30 | 32.20 | 31.15 | 31.60 | 31.60 | +1.12% | 4,196,281 | 0.40 |
| Sep 28, 2026 | 31.25 | 31.55 | 30.95 | 31.25 | 31.25 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.25 | 31.55 | 30.95 | 31.25 | 31.25 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.25 | 31.55 | 30.95 | 31.25 | 31.25 | -1.26% | 3,015,587 | 0.27 |
| Sep 23, 2026 | 31.50 | 32.60 | 31.10 | 31.65 | 31.65 | +0.96% | 9,660,088 | 0.81 |
| Sep 22, 2026 | 32.30 | 32.80 | 31.20 | 31.35 | 31.35 | -2.79% | 8,673,963 | 0.70 |
| Sep 21, 2026 | 31.55 | 33.60 | 31.55 | 32.25 | 32.25 | +4.03% | 22,679,352 | 1.70 |
| Sep 18, 2026 | 30.85 | 31.85 | 30.75 | 31.00 | 31.00 | +2.31% | 11,717,957 | 0.81 |
| Sep 17, 2026 | 29.65 | 30.70 | 29.65 | 30.30 | 30.30 | +2.89% | 7,786,381 | 0.51 |
| Sep 16, 2026 | 29.00 | 29.45 | 28.95 | 29.45 | 29.45 | +2.08% | 1,975,232 | 0.13 |
| Sep 15, 2026 | 29.20 | 29.50 | 28.80 | 28.85 | 28.85 | -1.20% | 1,907,224 | 0.12 |
| Sep 14, 2026 | 29.20 | 29.60 | 28.75 | 29.20 | 29.20 | -1.02% | 2,074,841 | 0.13 |
| Sep 11, 2026 | 29.50 | 29.75 | 29.20 | 29.50 | 29.50 | -1.67% | 2,514,939 | 0.16 |
| Sep 10, 2026 | 30.45 | 30.50 | 29.85 | 30.00 | 30.00 | -0.99% | 3,350,233 | 0.21 |
| Sep 09, 2026 | 30.20 | 30.80 | 30.20 | 30.30 | 30.30 | +0.33% | 3,213,672 | 0.20 |
| Sep 08, 2026 | 31.30 | 31.40 | 30.15 | 30.20 | 30.20 | -2.42% | 4,146,317 | 0.26 |
| Sep 07, 2026 | 31.45 | 31.75 | 30.90 | 30.95 | 30.95 | -0.32% | 3,238,010 | 0.20 |
| Sep 04, 2026 | 31.10 | 31.20 | 30.40 | 31.05 | 31.05 | +2.14% | 2,779,791 | 0.17 |
| Sep 03, 2026 | 31.85 | 32.10 | 30.40 | 30.40 | 30.40 | -3.49% | 4,337,390 | 0.26 |
| Sep 02, 2026 | 31.50 | 32.00 | 31.40 | 31.50 | 31.50 | -0.63% | 2,810,135 | 0.17 |
