Lingsen Precision Industries, Ltd. (TPE:2369)
Taiwan · Delayed Price · Currency is TWD 20.30
-0.65 (-3.10%)
Oct 23, 2025, 2:38 PM CST
TPE:2369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.70 | 20.70 | 20.25 | 20.35 | 20.35 | -2.86% | 2,305,669 |
| Oct 22, 2025 | 20.70 | 21.30 | 20.35 | 20.95 | 20.95 | 3.46% | 11,375,330 |
| Oct 21, 2025 | 20.50 | 20.85 | 20.15 | 20.25 | 20.25 | -0.98% | 4,296,714 |
| Oct 20, 2025 | 20.75 | 20.95 | 20.20 | 20.45 | 20.45 | -1.45% | 6,588,185 |
| Oct 17, 2025 | 21.00 | 21.35 | 20.65 | 20.75 | 20.75 | - | 20,328,578 |
| Oct 16, 2025 | 19.70 | 20.85 | 19.70 | 20.75 | 20.75 | 6.14% | 8,887,656 |
| Oct 15, 2025 | 19.70 | 19.85 | 19.15 | 19.55 | 19.55 | 0.26% | 3,373,083 |
| Oct 14, 2025 | 20.60 | 21.10 | 19.35 | 19.50 | 19.50 | -5.34% | 9,506,739 |
| Oct 13, 2025 | 18.80 | 20.60 | 18.70 | 20.60 | 20.60 | - | 6,883,510 |
| Oct 9, 2025 | 19.80 | 21.35 | 19.80 | 20.60 | 20.60 | 4.83% | 24,825,013 |
| Oct 8, 2025 | 19.80 | 19.90 | 19.30 | 19.65 | 19.65 | -2.24% | 4,720,654 |
| Oct 7, 2025 | 20.30 | 20.45 | 19.90 | 20.10 | 20.10 | -0.99% | 7,740,191 |
| Oct 3, 2025 | 19.65 | 20.70 | 19.55 | 20.30 | 20.30 | 1.50% | 16,853,411 |
| Oct 2, 2025 | 19.45 | 20.35 | 19.40 | 20.00 | 20.00 | 4.44% | 20,725,429 |
| Oct 1, 2025 | 19.05 | 19.55 | 18.90 | 19.15 | 19.15 | 0.79% | 4,653,286 |
| Sep 30, 2025 | 18.45 | 19.00 | 18.35 | 19.00 | 19.00 | 3.83% | 2,051,337 |
| Sep 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 26, 2025 | 19.00 | 19.00 | 18.15 | 18.30 | 18.30 | -3.17% | 2,435,135 |
| Sep 25, 2025 | 19.05 | 19.30 | 18.80 | 18.90 | 18.90 | -0.79% | 2,242,293 |
| Sep 24, 2025 | 19.10 | 19.25 | 18.60 | 19.05 | 19.05 | -0.26% | 3,726,842 |
| Sep 23, 2025 | 19.40 | 19.50 | 19.05 | 19.10 | 19.10 | -1.55% | 4,446,372 |
| Sep 22, 2025 | 19.95 | 20.00 | 19.00 | 19.40 | 19.40 | -1.52% | 10,142,854 |
| Sep 19, 2025 | 19.10 | 20.65 | 18.75 | 19.70 | 19.70 | 3.68% | 28,992,304 |
| Sep 18, 2025 | 18.65 | 19.25 | 18.50 | 19.00 | 19.00 | 2.43% | 8,645,748 |
| Sep 17, 2025 | 18.10 | 18.60 | 18.05 | 18.55 | 18.55 | 2.49% | 4,483,517 |
| Sep 16, 2025 | 17.70 | 18.45 | 17.60 | 18.10 | 18.10 | 2.26% | 4,678,269 |
| Sep 15, 2025 | 17.85 | 17.90 | 17.40 | 17.70 | 17.70 | 0.28% | 1,966,666 |
| Sep 12, 2025 | 17.35 | 17.85 | 17.25 | 17.65 | 17.65 | 3.52% | 3,202,333 |
| Sep 11, 2025 | 17.65 | 18.10 | 16.95 | 17.05 | 17.05 | -2.57% | 4,601,251 |
| Sep 10, 2025 | 17.70 | 17.85 | 17.45 | 17.50 | 17.50 | -0.28% | 1,973,394 |
| Sep 9, 2025 | 17.80 | 17.90 | 17.55 | 17.55 | 17.55 | -1.13% | 1,931,688 |
| Sep 8, 2025 | 17.70 | 18.20 | 17.65 | 17.75 | 17.75 | 0.85% | 2,278,501 |
| Sep 5, 2025 | 17.45 | 17.65 | 17.35 | 17.60 | 17.60 | 1.44% | 1,529,159 |
| Sep 4, 2025 | 17.95 | 17.95 | 17.25 | 17.35 | 17.35 | -2.53% | 2,412,148 |
| Sep 3, 2025 | 17.55 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 2,484,095 |
| Sep 2, 2025 | 18.10 | 18.25 | 17.30 | 17.50 | 17.50 | -2.23% | 3,444,187 |
| Sep 1, 2025 | 18.50 | 18.60 | 17.70 | 17.90 | 17.90 | -3.50% | 5,176,978 |
| Aug 29, 2025 | 19.35 | 19.35 | 18.50 | 18.55 | 18.55 | -4.63% | 14,709,564 |
| Aug 28, 2025 | 17.85 | 19.45 | 17.60 | 19.45 | 19.45 | 9.89% | 25,571,597 |
| Aug 27, 2025 | 17.50 | 17.95 | 17.25 | 17.70 | 17.70 | 2.02% | 5,802,037 |
| Aug 26, 2025 | 17.50 | 17.60 | 17.15 | 17.35 | 17.35 | -0.57% | 3,371,548 |
| Aug 25, 2025 | 17.90 | 18.10 | 17.10 | 17.45 | 17.45 | 0.29% | 10,361,590 |
| Aug 22, 2025 | 16.55 | 17.75 | 16.40 | 17.40 | 17.40 | 6.10% | 14,718,557 |
| Aug 21, 2025 | 15.80 | 16.50 | 15.65 | 16.40 | 16.40 | 3.14% | 7,034,912 |
| Aug 20, 2025 | 15.30 | 16.40 | 15.00 | 15.90 | 15.90 | 4.26% | 6,830,203 |
| Aug 19, 2025 | 15.55 | 15.55 | 15.20 | 15.25 | 15.25 | -0.97% | 974,301 |
| Aug 18, 2025 | 15.35 | 15.60 | 15.10 | 15.40 | 15.40 | 1.32% | 1,883,715 |
| Aug 15, 2025 | 15.15 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 1,061,490 |
| Aug 14, 2025 | 14.85 | 15.15 | 14.85 | 15.00 | 15.00 | 1.35% | 1,228,647 |
| Aug 13, 2025 | 14.70 | 15.10 | 14.60 | 14.80 | 14.80 | 2.07% | 1,482,043 |