Taiwan Line Tek Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	33.500	33.750	33.150	33.400	33.400	333,735
2024-05-07	33.050	33.250	32.550	33.200	33.200	508,258
2024-05-06	32.750	32.750	32.300	32.750	32.750	304,616
2024-05-03	33.000	33.200	32.500	32.500	32.500	536,489
2024-05-02	32.950	33.150	32.700	33.000	33.000	276,615
2024-04-30	32.750	33.300	32.750	33.250	33.250	385,410
2024-04-29	32.800	32.950	32.600	32.700	32.700	244,935
2024-04-26	32.700	33.000	32.550	32.650	32.650	400,262
2024-04-25	33.050	33.300	32.800	32.800	32.800	244,603
2024-04-24	32.950	33.300	32.900	33.300	33.300	311,297
2024-04-23	33.600	33.650	32.250	32.750	32.750	634,254
2024-04-22	33.200	33.950	33.150	33.300	33.300	344,084
2024-04-19	33.900	34.100	32.500	33.200	33.200	662,884
2024-04-18	33.750	34.650	33.700	34.350	34.350	368,024
2024-04-17	33.050	33.900	33.050	33.800	33.800	253,092
2024-04-16	34.650	34.650	32.850	33.350	33.350	1,068,417
2024-04-15	34.800	35.300	34.700	34.700	34.700	528,546
2024-04-12	35.200	35.600	35.100	35.400	35.400	439,776
2024-04-11	35.450	35.450	35.050	35.200	35.200	276,049
2024-04-10	35.500	35.750	35.350	35.550	35.550	534,415
2024-04-09	35.100	35.450	35.050	35.400	35.400	330,615
2024-04-08	35.100	35.150	34.850	35.050	35.050	397,889
2024-04-03	34.950	35.000	34.650	34.950	34.950	335,278
2024-04-02	35.250	35.300	34.900	35.000	35.000	574,145
2024-04-01	34.950	35.500	34.950	35.250	35.250	335,699
2024-03-29	35.150	35.400	34.900	35.250	35.250	526,429
2024-03-28	35.650	35.900	35.050	35.250	35.250	1,202,863
2024-03-27	36.000	36.300	35.750	35.800	35.800	479,826
2024-03-26	37.050	37.050	35.700	35.900	35.900	714,834
2024-03-25	36.300	36.950	36.250	36.950	36.950	424,870
2024-03-22	36.750	36.850	36.600	36.850	36.850	272,614
2024-03-21	36.500	36.700	36.400	36.650	36.650	415,320
2024-03-20	36.900	36.900	36.400	36.450	36.450	367,876
2024-03-19	36.600	37.100	36.600	36.600	36.600	338,364
2024-03-18	36.650	36.650	36.000	36.600	36.600	472,119
2024-03-15	36.100	37.100	35.950	36.500	36.500	785,915
2024-03-14	36.450	36.450	35.800	36.050	36.050	415,344
2024-03-13	36.500	36.700	35.450	36.500	36.500	1,297,810
2024-03-12	36.400	36.900	36.200	36.550	36.550	918,688
2024-03-11	37.050	37.300	36.250	36.300	36.300	1,584,820
2024-03-08	38.250	38.900	37.250	37.600	37.600	1,234,503
2024-03-07	39.900	39.900	38.350	38.500	38.500	1,588,947
2024-03-06	39.650	40.000	39.200	39.550	39.550	2,049,421
2024-03-05	39.350	40.100	39.150	39.300	39.300	2,079,188
2024-03-04	40.850	41.200	39.450	39.850	39.850	5,734,839
2024-03-01	39.050	40.100	38.750	39.750	39.750	4,589,983
2024-02-29	38.450	39.150	38.400	38.850	38.850	3,177,032
2024-02-27	38.450	38.750	37.800	38.450	38.450	1,483,433
2024-02-26	38.500	39.000	38.300	38.400	38.400	2,662,189
2024-02-23	37.350	38.750	37.250	38.100	38.100	2,450,866
2024-02-22	37.300	37.350	37.000	37.300	37.300	540,405
2024-02-21	37.550	37.650	37.050	37.250	37.250	659,159
2024-02-20	37.600	37.750	36.300	37.300	37.300	1,056,391
2024-02-19	36.500	37.700	36.300	37.250	37.250	1,988,902
2024-02-16	35.400	36.200	35.150	36.200	36.200	1,095,446
2024-02-15	34.600	35.000	34.350	35.000	35.000	636,672
2024-02-05	34.900	34.900	34.350	34.550	34.550	506,247
2024-02-02	35.000	35.100	34.750	34.900	34.900	469,102
2024-02-01	34.900	35.350	34.450	34.700	34.700	686,077
2024-01-31	35.800	35.800	34.850	34.950	34.950	797,068

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5825 TWD
2021-08-06	0.7767 TWD
2020-07-14	0.6796 TWD
2019-07-12	0.4854 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.