Lingsen Precision Industries, Ltd. (TPE:2369)
Taiwan · Delayed Price · Currency is TWD 17.65
+0.60 (3.52%)
Sep 12, 2025, 1:35 PM CST
TPE:2369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.35 | 17.85 | 17.25 | 17.65 | 17.65 | 3.52% | 3,077,605 |
| 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 |
| Aug 12, 2025 | 14.30 | 14.70 | 14.25 | 14.50 | 14.50 | 1.40% | 721,783 |
| Aug 11, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -1.04% | 671,192 |
| Aug 8, 2025 | 14.50 | 14.75 | 14.40 | 14.45 | 14.45 | -0.69% | 696,565 |
| Aug 7, 2025 | 14.80 | 14.85 | 14.45 | 14.55 | 14.55 | -1.36% | 611,203 |
| Aug 6, 2025 | 14.95 | 15.00 | 14.70 | 14.75 | 14.75 | -0.67% | 466,259 |
| Aug 5, 2025 | 14.90 | 15.05 | 14.70 | 14.85 | 14.85 | 0.68% | 846,325 |
| Aug 4, 2025 | 14.45 | 14.80 | 14.20 | 14.75 | 14.75 | -0.67% | 578,785 |
| Aug 1, 2025 | 14.55 | 14.85 | 14.30 | 14.85 | 14.55 | 0.68% | 652,097 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.65 | 14.75 | 14.45 | -1.67% | 584,108 |
| Jul 30, 2025 | 14.90 | 15.00 | 14.75 | 15.00 | 14.70 | 0.33% | 361,914 |
| Jul 29, 2025 | 14.95 | 15.20 | 14.90 | 14.95 | 14.65 | 0.34% | 784,722 |
| Jul 28, 2025 | 14.85 | 15.05 | 14.70 | 14.90 | 14.60 | 0.34% | 416,588 |
| Jul 25, 2025 | 14.90 | 14.95 | 14.80 | 14.85 | 14.55 | -0.34% | 374,367 |
| Jul 24, 2025 | 14.75 | 14.90 | 14.60 | 14.90 | 14.60 | 1.02% | 559,151 |
| Jul 23, 2025 | 14.35 | 14.80 | 14.35 | 14.75 | 14.45 | 2.79% | 398,452 |
| Jul 22, 2025 | 14.85 | 14.95 | 14.35 | 14.35 | 14.06 | -3.37% | 887,152 |
| Jul 21, 2025 | 14.85 | 14.95 | 14.70 | 14.85 | 14.55 | - | 252,775 |
| Jul 18, 2025 | 15.25 | 15.25 | 14.80 | 14.85 | 14.55 | -1.00% | 525,436 |
| Jul 17, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 14.70 | 2.74% | 778,055 |
| Jul 16, 2025 | 14.45 | 14.85 | 14.45 | 14.60 | 14.31 | 1.04% | 618,935 |
| Jul 15, 2025 | 14.45 | 14.60 | 14.40 | 14.45 | 14.16 | -0.69% | 364,219 |
| Jul 14, 2025 | 14.80 | 14.80 | 14.40 | 14.55 | 14.26 | -1.02% | 229,758 |
| Jul 11, 2025 | 14.50 | 14.80 | 14.40 | 14.70 | 14.40 | 2.44% | 506,663 |
| Jul 10, 2025 | 14.50 | 14.55 | 14.30 | 14.35 | 14.06 | -0.35% | 338,874 |
| Jul 9, 2025 | 14.15 | 14.65 | 14.15 | 14.40 | 14.11 | 1.41% | 353,587 |
| Jul 8, 2025 | 14.45 | 14.45 | 14.05 | 14.20 | 13.91 | -1.73% | 543,568 |
| Jul 7, 2025 | 14.70 | 14.75 | 14.40 | 14.45 | 14.16 | -1.37% | 345,528 |