Lingsen Precision Industries Ltd (2369)

2369
🏛️ Taiwan →
18.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.00 19.00 18.15 18.30 2.4M
2025-09-25 19.05 19.30 18.80 18.90 2.2M
2025-09-24 19.10 19.25 18.60 19.05 3.7M
2025-09-23 19.40 19.50 19.05 19.10 4.4M
2025-09-22 19.95 20.00 19.00 19.40 10.1M
2025-09-19 19.10 20.65 18.75 19.70 29.0M
2025-09-18 18.65 19.25 18.50 19.00 8.6M
2025-09-17 18.10 18.60 18.05 18.55 4.5M
2025-09-16 17.70 18.45 17.60 18.10 4.7M
2025-09-15 17.85 17.90 17.40 17.70 2.0M
2025-09-12 17.35 17.85 17.25 17.65 3.2M
2025-09-11 17.65 18.10 16.95 17.05 4.6M
2025-09-10 17.70 17.85 17.45 17.50 2.0M
2025-09-09 17.80 17.90 17.55 17.55 1.9M
2025-09-08 17.70 18.20 17.65 17.75 2.3M
2025-09-05 17.45 17.65 17.35 17.60 1.5M
2025-09-04 17.95 17.95 17.25 17.35 2.4M
2025-09-03 17.55 18.00 17.50 17.80 2.5M
2025-09-02 18.10 18.25 17.30 17.50 3.4M
2025-09-01 18.50 18.60 17.70 17.90 5.2M
2025-08-29 19.35 19.35 18.50 18.55 14.7M
2025-08-28 17.85 19.45 17.60 19.45 25.6M
2025-08-27 17.50 17.95 17.25 17.70 5.8M
2025-08-26 17.50 17.60 17.15 17.35 3.4M
2025-08-25 17.90 18.10 17.10 17.45 10.4M
2025-08-22 16.55 17.75 16.40 17.40 14.7M
2025-08-21 15.80 16.50 15.65 16.40 7.0M
2025-08-20 15.30 16.40 15.00 15.90 6.8M
2025-08-19 15.55 15.55 15.20 15.25 1.0M
2025-08-18 15.35 15.60 15.10 15.40 1.9M
2025-08-15 15.15 15.20 14.90 15.20 1.1M
2025-08-14 14.85 15.15 14.85 15.00 1.2M
2025-08-13 14.70 15.10 14.60 14.80 1.5M
2025-08-12 14.30 14.70 14.25 14.50 0.7M
2025-08-11 14.40 14.40 14.20 14.30 0.7M
2025-08-08 14.50 14.75 14.40 14.45 0.7M
2025-08-07 14.80 14.85 14.45 14.55 0.6M
2025-08-06 14.95 15.00 14.70 14.75 0.5M
2025-08-05 14.90 15.05 14.70 14.85 0.8M
2025-08-04 14.45 14.80 14.20 14.75 0.6M
2025-08-01 14.55 14.85 14.30 14.85 0.7M
2025-07-31 15.00 15.00 14.65 14.75 0.6M
2025-07-30 14.90 15.00 14.75 15.00 0.4M
2025-07-29 14.95 15.20 14.90 14.95 0.8M
2025-07-28 14.85 15.05 14.70 14.90 0.4M
2025-07-25 14.90 14.95 14.80 14.85 0.4M
2025-07-24 14.75 14.90 14.60 14.90 0.6M
2025-07-23 14.35 14.80 14.35 14.75 0.4M
2025-07-22 14.85 14.95 14.35 14.35 0.9M
2025-07-21 14.85 14.95 14.70 14.85 0.3M
2025-07-18 15.25 15.25 14.80 14.85 0.5M
2025-07-17 14.60 15.10 14.60 15.00 0.8M
2025-07-16 14.45 14.85 14.45 14.60 0.6M
2025-07-15 14.45 14.60 14.40 14.45 0.4M
2025-07-14 14.80 14.80 14.40 14.55 0.2M
2025-07-11 14.50 14.80 14.40 14.70 0.5M
2025-07-10 14.50 14.55 14.30 14.35 0.3M
2025-07-09 14.15 14.65 14.15 14.40 0.4M
2025-07-08 14.45 14.45 14.05 14.20 0.5M
2025-07-07 14.70 14.75 14.40 14.45 0.3M
2025-07-04 15.25 15.30 14.65 14.65 0.7M
2025-07-03 15.10 15.25 15.05 15.10 0.4M
2025-07-02 15.00 15.15 14.95 14.95 0.3M
2025-07-01 15.00 15.25 15.00 15.05 0.4M
2025-06-30 15.35 15.45 15.00 15.00 0.5M
2025-06-27 15.50 15.50 15.25 15.35 0.5M
2025-06-26 15.45 15.70 15.35 15.40 0.9M
2025-06-25 15.50 15.55 15.25 15.35 0.5M
2025-06-24 15.10 15.45 15.10 15.35 1.0M
2025-06-23 15.00 15.00 14.50 14.90 0.9M
2025-06-20 15.35 15.40 14.85 15.25 1.2M
2025-06-19 15.75 15.75 15.30 15.40 1.3M
2025-06-18 15.10 15.85 15.10 15.75 2.8M
2025-06-17 15.45 15.50 15.10 15.25 0.7M
2025-06-16 15.15 15.30 15.05 15.30 0.8M
2025-06-13 15.85 15.95 15.30 15.35 1.9M
2025-06-12 15.80 16.15 15.55 15.95 3.1M
2025-06-11 15.95 16.20 15.45 16.00 8.2M
2025-06-10 14.80 16.10 14.65 15.65 6.2M
2025-06-09 14.75 15.40 14.70 14.70 4.8M
2025-06-06 14.15 14.30 14.10 14.25 0.3M
2025-06-05 14.15 14.35 14.10 14.15 0.4M
2025-06-04 13.60 14.15 13.60 14.00 1.1M
2025-06-03 13.75 13.90 13.50 13.50 0.6M
2025-06-02 14.00 14.10 13.55 13.70 0.4M
2025-05-29 14.20 14.35 14.10 14.20 0.2M
2025-05-28 14.35 14.45 14.10 14.10 0.3M
2025-05-27 14.35 14.50 14.20 14.25 0.4M
2025-05-26 14.45 14.45 14.30 14.40 0.3M
2025-05-23 14.60 14.65 14.45 14.55 0.4M
2025-05-22 14.70 14.70 14.55 14.60 0.4M
2025-05-21 14.75 14.95 14.70 14.90 0.5M
2025-05-20 14.85 14.95 14.50 14.70 0.4M
2025-05-19 15.25 15.25 14.75 14.75 0.7M
2025-05-16 15.20 15.55 15.20 15.25 1.4M
2025-05-15 15.00 15.90 14.70 15.40 4.3M
2025-05-14 14.70 15.00 14.65 15.00 0.7M
2025-05-13 14.80 14.85 14.55 14.55 0.7M
2025-05-12 14.00 14.45 14.00 14.45 0.8M
2025-05-09 14.00 14.10 13.80 14.00 0.4M
2025-05-08 13.85 14.10 13.85 13.95 0.5M
2025-05-07 13.80 13.95 13.65 13.80 0.4M
2025-05-06 13.50 13.85 13.45 13.75 0.5M
2025-05-05 14.20 14.25 13.35 13.55 0.7M
2025-05-02 14.10 14.15 14.00 14.05 0.6M
2025-04-30 14.15 14.20 13.80 14.00 0.5M
2025-04-29 14.00 14.20 14.00 14.15 0.5M
2025-04-28 13.60 14.00 13.60 14.00 0.8M
2025-04-25 13.50 13.75 13.50 13.55 0.7M
2025-04-24 13.45 13.55 13.25 13.40 0.4M
2025-04-23 13.35 13.45 13.25 13.40 0.4M
2025-04-22 12.85 13.15 12.75 13.05 0.6M
2025-04-21 13.60 13.60 13.00 13.10 0.4M
2025-04-18 13.45 13.70 13.45 13.45 0.4M
2025-04-17 13.40 13.60 13.15 13.45 0.5M
2025-04-16 13.85 13.85 13.45 13.50 0.7M
2025-04-15 13.40 13.85 13.35 13.85 1.3M
2025-04-14 13.30 13.85 13.20 13.30 1.3M
2025-04-11 12.45 12.95 11.65 12.95 1.6M
2025-04-10 12.25 12.45 12.25 12.45 0.8M
2025-04-09 12.10 12.20 11.35 11.35 2.7M
2025-04-08 12.60 12.95 12.60 12.60 1.9M
2025-04-07 13.95 13.95 13.95 13.95 0.3M
2025-04-02 15.05 15.50 14.75 15.45 0.7M
2025-04-01 14.55 15.15 14.40 15.00 2.1M
2025-03-31 15.45 15.45 14.45 14.45 3.2M
2025-03-28 16.35 16.35 15.65 15.70 1.6M
2025-03-27 16.70 16.70 16.30 16.40 1.0M
2025-03-26 16.65 16.85 16.65 16.70 0.5M
2025-03-25 17.00 17.15 16.70 16.70 0.8M
2025-03-24 17.40 17.40 16.90 16.90 0.7M
2025-03-21 17.45 17.60 17.35 17.35 0.6M
2025-03-20 17.20 17.40 17.20 17.35 0.5M
2025-03-19 17.30 17.45 17.10 17.20 0.6M
2025-03-18 17.25 17.30 17.10 17.15 0.6M
2025-03-17 17.15 17.30 17.05 17.05 0.8M
2025-03-14 16.85 17.10 16.80 17.05 0.5M
2025-03-13 17.10 17.45 16.80 16.85 0.6M
2025-03-12 16.95 17.25 16.95 17.10 0.7M
2025-03-11 16.95 17.10 16.50 17.05 1.1M
2025-03-10 17.15 17.40 17.15 17.20 0.4M
2025-03-07 17.35 17.55 17.20 17.20 0.7M
2025-03-06 17.90 17.95 17.30 17.35 1.1M
2025-03-05 17.65 17.85 17.45 17.85 1.0M
2025-03-04 17.25 17.65 16.65 17.65 3.1M
2025-03-03 17.30 17.95 17.00 17.75 1.6M
2025-02-27 17.50 17.65 17.40 17.40 1.2M
2025-02-26 17.70 17.75 17.50 17.50 0.7M
2025-02-25 17.80 17.85 17.60 17.70 0.8M
2025-02-24 17.90 18.10 17.90 17.95 0.4M
2025-02-21 18.10 18.15 17.90 18.00 0.7M
2025-02-20 18.45 18.45 18.05 18.20 0.9M
2025-02-19 18.25 18.55 18.20 18.45 1.4M
2025-02-18 18.10 18.25 18.10 18.20 0.6M
2025-02-17 18.20 18.25 17.95 18.15 0.7M
2025-02-14 17.90 18.20 17.80 18.15 1.0M
2025-02-13 17.55 18.00 17.55 17.90 1.6M
2025-02-12 17.30 17.75 17.30 17.45 0.5M
2025-02-11 17.50 17.70 17.40 17.40 0.4M
2025-02-10 17.50 17.60 17.30 17.55 0.4M
2025-02-07 17.55 17.65 17.50 17.60 0.5M
2025-02-06 17.45 17.80 17.35 17.65 0.8M
2025-02-05 17.25 17.30 17.20 17.30 0.5M
2025-02-04 17.35 17.35 17.00 17.05 0.3M
2025-02-03 16.90 17.25 16.70 17.15 0.7M
2025-01-22 17.20 17.35 17.00 17.35 0.7M
2025-01-21 17.05 17.15 16.95 17.00 0.3M
2025-01-20 16.85 17.10 16.80 17.05 0.4M
2025-01-17 16.95 16.95 16.75 16.85 0.4M
2025-01-16 16.90 17.05 16.80 16.85 0.4M
2025-01-15 16.60 16.75 16.55 16.70 0.4M
2025-01-14 16.25 16.75 16.25 16.60 0.9M
2025-01-13 16.60 16.60 16.00 16.20 1.0M
2025-01-10 16.80 17.00 16.65 16.70 0.6M
2025-01-09 17.50 17.65 16.85 16.85 1.1M
2025-01-08 17.40 17.70 17.30 17.65 0.6M
2025-01-07 17.70 17.90 17.40 17.40 0.5M
2025-01-06 17.60 17.70 17.40 17.60 0.5M
2025-01-03 17.65 17.80 17.25 17.30 0.7M
2025-01-02 17.70 18.00 17.50 17.60 0.5M