Lingsen Precision Industries, Ltd. (TPE:2369)
Taiwan
· Delayed Price · Currency is TWD 30.90
+0.15 (0.49%)
Apr 28, 2026, 1:30 PM CST
TPE:2369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.50 | 31.40 | 30.10 | 30.90 | 30.90 | 0.49% | 16,228,836 |
| Apr 27, 2026 | 29.05 | 30.90 | 28.10 | 30.75 | 30.75 | 5.85% | 16,798,077 |
| Apr 24, 2026 | 29.40 | 29.80 | 28.35 | 29.05 | 29.05 | -0.34% | 9,950,480 |
| Apr 23, 2026 | 32.20 | 32.45 | 28.65 | 29.15 | 29.15 | -8.19% | 22,555,599 |
| Apr 22, 2026 | 31.95 | 32.90 | 31.25 | 31.75 | 31.75 | -2.91% | 21,244,670 |
| Apr 21, 2026 | 30.75 | 32.75 | 30.70 | 32.70 | 32.70 | 8.10% | 28,160,624 |
| Apr 20, 2026 | 30.90 | 31.10 | 30.10 | 30.25 | 30.25 | -1.14% | 9,362,576 |
| Apr 17, 2026 | 31.00 | 31.35 | 30.50 | 30.60 | 30.60 | -1.61% | 7,800,133 |
| Apr 16, 2026 | 31.65 | 32.30 | 31.00 | 31.10 | 31.10 | -0.96% | 11,708,100 |
| Apr 15, 2026 | 32.30 | 32.40 | 31.25 | 31.40 | 31.40 | -2.03% | 12,091,770 |
| Apr 14, 2026 | 32.65 | 32.90 | 31.45 | 32.05 | 32.05 | 0.63% | 18,770,420 |
| Apr 13, 2026 | 30.80 | 32.10 | 30.20 | 31.85 | 31.85 | 3.07% | 16,159,522 |
| Apr 10, 2026 | 31.35 | 32.50 | 30.30 | 30.90 | 30.90 | 1.48% | 21,197,848 |
| Apr 9, 2026 | 31.60 | 31.60 | 30.10 | 30.45 | 30.45 | -1.77% | 17,898,610 |
| Apr 8, 2026 | 29.40 | 31.00 | 29.35 | 31.00 | 31.00 | 9.93% | 14,316,380 |
| Apr 7, 2026 | 29.40 | 29.70 | 28.10 | 28.20 | 28.20 | -2.76% | 9,640,158 |
| Apr 2, 2026 | 30.80 | 31.20 | 28.95 | 29.00 | 29.00 | -4.13% | 18,483,400 |
| Apr 1, 2026 | 29.65 | 30.95 | 29.35 | 30.25 | 30.25 | 7.46% | 24,806,588 |
| Mar 31, 2026 | 29.40 | 30.00 | 28.00 | 28.15 | 28.15 | -6.63% | 14,220,076 |
| Mar 30, 2026 | 30.00 | 30.50 | 29.50 | 30.15 | 30.15 | -1.79% | 10,652,053 |
| Mar 27, 2026 | 30.50 | 30.95 | 29.35 | 30.70 | 30.70 | -1.13% | 15,634,044 |
| Mar 26, 2026 | 33.45 | 34.25 | 30.90 | 31.05 | 31.05 | -5.48% | 28,315,480 |
| Mar 25, 2026 | 34.00 | 34.50 | 32.20 | 32.85 | 32.85 | 0.61% | 31,657,669 |
| Mar 24, 2026 | 35.40 | 37.15 | 32.50 | 32.65 | 32.65 | -4.11% | 78,920,030 |
| Mar 23, 2026 | 35.80 | 38.75 | 33.55 | 34.05 | 34.05 | -4.76% | 159,578,900 |
| Mar 20, 2026 | 34.00 | 35.75 | 32.65 | 35.75 | 35.75 | 10.00% | 104,183,985 |
| Mar 19, 2026 | 31.00 | 33.20 | 30.80 | 32.50 | 32.50 | 3.01% | 46,739,504 |
| Mar 18, 2026 | 30.25 | 32.10 | 28.85 | 31.55 | 31.55 | 5.70% | 56,279,570 |
| Mar 17, 2026 | 29.00 | 30.45 | 28.65 | 29.85 | 29.85 | 5.48% | 37,533,020 |
| Mar 16, 2026 | 28.25 | 29.00 | 28.00 | 28.30 | 28.30 | 1.62% | 18,215,080 |
| Mar 13, 2026 | 26.15 | 28.30 | 26.00 | 27.85 | 27.85 | 4.50% | 18,731,639 |
| Mar 12, 2026 | 27.20 | 27.60 | 26.50 | 26.65 | 26.65 | -2.56% | 6,608,945 |
| Mar 11, 2026 | 26.75 | 27.60 | 26.65 | 27.35 | 27.35 | 5.19% | 7,009,418 |
| Mar 10, 2026 | 26.00 | 26.85 | 25.65 | 26.00 | 26.00 | 2.56% | 7,213,996 |
| Mar 9, 2026 | 25.10 | 25.70 | 24.50 | 25.35 | 25.35 | -6.63% | 6,542,244 |
| 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 |