Lingsen Precision Industries, Ltd. (TPE:2369)
Taiwan
· Delayed Price · Currency is TWD 25.35
-1.80 (-6.63%)
Mar 9, 2026, 1:35 PM CST
TPE:2369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.90 | 27.95 | 26.65 | 27.15 | 27.15 | 1.50% | 13,062,760 |
| Mar 5, 2026 | 25.90 | 26.90 | 25.65 | 26.75 | 26.75 | 6.57% | 7,274,871 |
| Mar 4, 2026 | 26.50 | 27.00 | 24.95 | 25.10 | 25.10 | -8.89% | 9,367,502 |
| Mar 3, 2026 | 29.30 | 29.85 | 27.40 | 27.55 | 27.55 | -4.34% | 20,300,690 |
| Mar 2, 2026 | 27.20 | 29.30 | 26.65 | 28.80 | 28.80 | 0.88% | 14,067,366 |
| Feb 26, 2026 | 27.15 | 29.20 | 27.15 | 28.55 | 28.55 | 4.01% | 22,622,560 |
| Feb 25, 2026 | 28.10 | 28.40 | 27.05 | 27.45 | 27.45 | -1.08% | 9,380,792 |
| Feb 24, 2026 | 27.10 | 28.45 | 26.75 | 27.75 | 27.75 | 2.02% | 16,877,030 |
| Feb 23, 2026 | 26.00 | 27.35 | 25.85 | 27.20 | 27.20 | 7.72% | 16,009,930 |
| Feb 11, 2026 | 24.90 | 25.35 | 24.85 | 25.25 | 25.25 | 1.81% | 3,535,884 |
| Feb 10, 2026 | 25.80 | 26.05 | 24.70 | 24.80 | 24.80 | -1.78% | 4,881,140 |
| Feb 9, 2026 | 25.60 | 25.80 | 25.00 | 25.25 | 25.25 | 2.64% | 4,685,286 |
| Feb 6, 2026 | 25.10 | 25.15 | 24.25 | 24.60 | 24.60 | -3.34% | 5,620,498 |
| Feb 5, 2026 | 25.65 | 26.20 | 25.20 | 25.45 | 25.45 | -2.68% | 4,728,580 |
| Feb 4, 2026 | 25.00 | 26.15 | 24.70 | 26.15 | 26.15 | 3.77% | 6,192,972 |
| Feb 3, 2026 | 26.50 | 26.75 | 25.15 | 25.20 | 25.20 | -1.95% | 8,602,147 |
| Feb 2, 2026 | 26.50 | 26.55 | 25.40 | 25.70 | 25.70 | -5.86% | 9,051,052 |
| Jan 30, 2026 | 28.00 | 28.65 | 26.95 | 27.30 | 27.30 | -3.02% | 12,306,810 |
| Jan 29, 2026 | 28.70 | 28.85 | 27.65 | 28.15 | 28.15 | -2.43% | 14,047,620 |
| Jan 28, 2026 | 28.15 | 30.55 | 28.10 | 28.85 | 28.85 | 3.41% | 31,147,840 |
| Jan 27, 2026 | 28.90 | 28.90 | 27.60 | 27.90 | 27.90 | -3.46% | 12,257,720 |
| Jan 26, 2026 | 27.30 | 29.35 | 27.25 | 28.90 | 28.90 | 4.52% | 20,319,430 |
| Jan 23, 2026 | 30.20 | 30.20 | 27.50 | 27.65 | 27.65 | -9.34% | 31,062,390 |
| Jan 22, 2026 | 31.60 | 32.10 | 29.35 | 30.50 | 30.50 | -0.16% | 37,084,240 |
| Jan 21, 2026 | 32.70 | 33.05 | 30.30 | 30.55 | 30.55 | -5.56% | 38,520,130 |
| Jan 20, 2026 | 30.95 | 33.70 | 30.45 | 32.35 | 32.35 | 4.52% | 101,213,600 |
| Jan 19, 2026 | 29.50 | 30.95 | 29.50 | 30.95 | 30.95 | 9.95% | 34,066,440 |
| Jan 16, 2026 | 28.00 | 29.50 | 27.60 | 28.15 | 28.15 | 2.18% | 42,378,100 |
| Jan 15, 2026 | 26.45 | 27.75 | 26.20 | 27.55 | 27.55 | 3.18% | 21,769,790 |
| Jan 14, 2026 | 26.80 | 26.90 | 26.15 | 26.70 | 26.70 | 0.56% | 18,153,720 |
| Jan 13, 2026 | 26.05 | 27.75 | 25.55 | 26.55 | 26.55 | 1.92% | 30,266,840 |
| Jan 12, 2026 | 26.00 | 27.25 | 25.90 | 26.05 | 26.05 | 4.20% | 28,241,060 |
| Jan 9, 2026 | 24.95 | 25.40 | 23.25 | 25.00 | 25.00 | 1.21% | 22,259,120 |
| Jan 8, 2026 | 27.70 | 27.95 | 24.55 | 24.70 | 24.70 | -7.32% | 54,649,650 |
| Jan 7, 2026 | 25.90 | 26.65 | 25.40 | 26.65 | 26.65 | 9.90% | 32,173,370 |
| Jan 6, 2026 | 22.90 | 24.30 | 22.80 | 24.25 | 24.25 | 6.13% | 21,061,210 |
| Jan 5, 2026 | 23.85 | 24.10 | 22.60 | 22.85 | 22.85 | -2.35% | 12,135,060 |
| Jan 2, 2026 | 23.10 | 23.75 | 22.80 | 23.40 | 23.40 | 3.08% | 11,475,750 |
| Dec 31, 2025 | 23.10 | 24.45 | 22.70 | 22.70 | 22.70 | -1.09% | 19,887,610 |
| Dec 30, 2025 | 22.50 | 22.95 | 22.25 | 22.95 | 22.95 | 1.32% | 5,120,139 |
| Dec 29, 2025 | 23.55 | 23.60 | 22.55 | 22.65 | 22.65 | -3.21% | 9,691,147 |
| Dec 26, 2025 | 22.60 | 23.80 | 22.60 | 23.40 | 23.40 | 4.70% | 23,182,470 |
| Dec 24, 2025 | 22.50 | 22.80 | 22.25 | 22.35 | 22.35 | -0.22% | 4,775,505 |
| Dec 23, 2025 | 22.95 | 23.00 | 22.35 | 22.40 | 22.40 | -1.97% | 4,711,556 |
| Dec 22, 2025 | 22.65 | 23.20 | 22.65 | 22.85 | 22.85 | 2.47% | 6,406,395 |
| Dec 19, 2025 | 23.00 | 23.20 | 22.20 | 22.30 | 22.30 | -1.55% | 5,790,894 |
| Dec 18, 2025 | 23.30 | 23.75 | 22.55 | 22.65 | 22.65 | -3.21% | 8,305,676 |
| Dec 17, 2025 | 23.05 | 23.60 | 22.75 | 23.40 | 23.40 | -1.68% | 13,123,730 |
| Dec 16, 2025 | 23.00 | 23.90 | 22.70 | 23.80 | 23.80 | 3.25% | 15,300,520 |
| Dec 15, 2025 | 23.30 | 23.40 | 22.70 | 23.05 | 23.05 | -1.71% | 6,090,509 |
| Dec 12, 2025 | 22.90 | 23.60 | 22.85 | 23.45 | 23.45 | 2.63% | 13,739,750 |
| Dec 11, 2025 | 22.70 | 23.40 | 22.65 | 22.85 | 22.85 | 0.66% | 7,406,669 |
| Dec 10, 2025 | 23.00 | 23.30 | 22.50 | 22.70 | 22.70 | -1.30% | 8,154,719 |
| Dec 9, 2025 | 23.20 | 23.40 | 22.55 | 23.00 | 23.00 | - | 8,467,163 |
| Dec 8, 2025 | 22.20 | 24.00 | 22.10 | 23.00 | 23.00 | 2.91% | 22,735,940 |
| Dec 5, 2025 | 22.60 | 23.50 | 22.00 | 22.35 | 22.35 | 2.05% | 35,457,150 |
| Dec 4, 2025 | 20.80 | 22.10 | 20.70 | 21.90 | 21.90 | 7.88% | 10,208,350 |
| Dec 3, 2025 | 20.25 | 20.55 | 20.20 | 20.30 | 20.30 | 1.25% | 2,043,663 |
| Dec 2, 2025 | 20.20 | 20.80 | 20.05 | 20.05 | 20.05 | 0.25% | 2,352,370 |
| Dec 1, 2025 | 20.15 | 20.20 | 19.75 | 20.00 | 20.00 | -0.74% | 1,768,653 |
| Nov 28, 2025 | 20.15 | 20.45 | 20.00 | 20.15 | 20.15 | 0.25% | 1,896,503 |
| Nov 27, 2025 | 19.85 | 20.25 | 19.80 | 20.10 | 20.10 | 2.55% | 2,391,862 |
| Nov 26, 2025 | 20.20 | 20.45 | 19.35 | 19.60 | 19.60 | -1.51% | 3,096,168 |
| Nov 25, 2025 | 19.65 | 19.95 | 19.60 | 19.90 | 19.90 | 3.65% | 2,638,741 |
| Nov 24, 2025 | 19.85 | 19.95 | 19.10 | 19.20 | 19.20 | -1.54% | 2,730,459 |
| Nov 21, 2025 | 20.00 | 20.15 | 19.30 | 19.50 | 19.50 | -4.65% | 3,776,839 |
| Nov 20, 2025 | 21.00 | 21.05 | 19.85 | 20.45 | 20.45 | 1.24% | 4,924,681 |
| Nov 19, 2025 | 21.50 | 21.60 | 20.15 | 20.20 | 20.20 | -6.91% | 8,087,338 |
| Nov 18, 2025 | 21.95 | 22.20 | 21.40 | 21.70 | 21.70 | -1.81% | 5,397,327 |
| Nov 17, 2025 | 22.10 | 23.10 | 22.00 | 22.10 | 22.10 | 0.23% | 7,563,289 |
| Nov 14, 2025 | 22.40 | 22.90 | 21.85 | 22.05 | 22.05 | -4.96% | 7,680,389 |
| Nov 13, 2025 | 23.25 | 24.20 | 22.90 | 23.20 | 23.20 | - | 22,882,860 |
| Nov 12, 2025 | 22.00 | 23.55 | 22.00 | 23.20 | 23.20 | 6.42% | 25,174,310 |
| Nov 11, 2025 | 22.00 | 22.45 | 21.70 | 21.80 | 21.80 | 0.46% | 9,471,828 |
| Nov 10, 2025 | 21.15 | 22.00 | 20.75 | 21.70 | 21.70 | 3.09% | 10,036,840 |
| Nov 7, 2025 | 21.60 | 21.90 | 20.90 | 21.05 | 21.05 | -3.22% | 6,374,307 |
| Nov 6, 2025 | 21.00 | 22.45 | 21.00 | 21.75 | 21.75 | 3.82% | 18,699,370 |
| Nov 5, 2025 | 20.50 | 21.00 | 20.30 | 20.95 | 20.95 | -0.48% | 6,025,011 |
| Nov 4, 2025 | 21.25 | 21.45 | 20.60 | 21.05 | 21.05 | 0.96% | 9,554,079 |
| Nov 3, 2025 | 20.70 | 21.20 | 20.45 | 20.85 | 20.85 | 1.21% | 6,702,959 |
| Oct 31, 2025 | 20.40 | 21.20 | 20.20 | 20.60 | 20.60 | 0.98% | 4,526,786 |
| Oct 30, 2025 | 20.70 | 20.75 | 20.30 | 20.40 | 20.40 | -1.45% | 3,917,357 |
| Oct 29, 2025 | 21.40 | 21.60 | 20.60 | 20.70 | 20.70 | -3.72% | 7,283,540 |
| Oct 28, 2025 | 21.20 | 22.60 | 21.00 | 21.50 | 21.50 | 2.87% | 29,198,240 |
| Oct 27, 2025 | 20.65 | 21.30 | 20.60 | 20.90 | 20.90 | 2.96% | 8,065,921 |
| Oct 23, 2025 | 20.70 | 20.70 | 20.25 | 20.30 | 20.30 | -3.10% | 3,121,856 |
| Oct 22, 2025 | 20.70 | 21.30 | 20.35 | 20.95 | 20.95 | 3.46% | 11,416,080 |
| 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 | - | 20,328,570 |
| 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% | 24,825,010 |
| 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% | 16,853,410 |
| Oct 2, 2025 | 19.45 | 20.35 | 19.40 | 20.00 | 20.00 | 4.44% | 20,725,420 |
| Oct 1, 2025 | 19.05 | 19.55 | 18.90 | 19.15 | 19.15 | 0.79% | 4,653,286 |