Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.750	20.750	20.350	20.650	20.650	154,554
2026-07-23	21.400	21.450	20.550	20.850	20.850	178,171
2026-07-22	20.900	21.150	20.800	21.100	21.100	182,237
2026-07-21	20.900	20.900	20.300	20.800	20.800	94,000
2026-07-20	20.450	20.650	19.800	20.200	20.200	250,080
2026-07-17	21.200	21.200	20.400	20.450	20.450	399,500
2026-07-16	21.450	21.750	21.200	21.350	21.350	132,000
2026-07-15	21.600	21.600	21.200	21.450	21.450	254,001
2026-07-14	22.150	22.150	20.800	21.450	21.450	478,000
2026-07-13	22.900	22.900	21.800	21.900	21.900	350,432
2026-07-10	22.850	22.850	22.850	22.850	22.850	0
2026-07-09	23.500	23.500	22.750	22.850	22.850	246,000
2026-07-08	22.900	22.950	22.450	22.950	22.950	374,776
2026-07-07	24.350	24.350	22.900	22.900	22.900	433,177
2026-07-06	24.600	24.600	23.750	24.150	24.150	452,858
2026-07-03	23.350	24.700	23.350	24.500	24.500	601,010
2026-07-02	23.250	23.600	23.100	23.500	23.500	211,247
2026-07-01	23.900	23.950	23.350	23.350	23.150	312,050
2026-06-30	23.750	24.000	23.700	23.800	23.596	263,513
2026-06-29	24.050	24.050	23.500	23.750	23.547	444,189
2026-06-26	24.650	25.000	23.350	23.800	23.596	780,220
2026-06-25	25.000	25.300	24.600	24.650	24.650	495,332
2026-06-24	25.000	25.450	24.650	24.950	24.950	801,243
2026-06-23	25.500	25.800	24.750	25.450	25.450	1,157,787
2026-06-22	25.850	25.850	25.300	25.500	25.500	649,205
2026-06-18	25.350	25.900	25.200	25.450	25.450	999,342
2026-06-17	25.050	25.250	24.700	25.150	25.150	501,358
2026-06-16	25.800	25.950	24.900	25.150	25.150	644,385
2026-06-15	25.450	25.700	24.950	25.400	25.400	1,018,120
2026-06-12	25.700	25.800	24.650	24.850	24.850	1,038,540
2026-06-11	25.900	26.250	24.600	25.000	25.000	1,384,310
2026-06-10	25.350	27.300	25.300	25.950	25.950	3,466,065
2026-06-09	24.500	25.550	24.450	25.550	25.550	2,481,852
2026-06-08	22.650	24.450	22.650	24.200	24.200	1,009,006
2026-06-05	25.450	26.000	24.350	24.950	24.950	2,618,021
2026-06-04	24.050	24.950	23.800	24.600	24.600	1,411,445
2026-06-03	24.100	24.950	23.750	24.050	24.050	1,570,425
2026-06-02	23.800	24.450	22.750	24.150	24.150	2,742,346
2026-06-01	21.150	23.100	21.150	23.100	23.100	1,259,429
2026-05-29	21.050	21.200	20.750	21.000	21.000	416,509
2026-05-28	20.400	21.050	20.400	20.650	20.650	817,003
2026-05-27	20.900	20.900	20.200	20.250	20.250	388,004
2026-05-26	21.000	21.100	20.500	20.850	20.850	438,197
2026-05-25	20.950	21.050	20.550	20.900	20.900	651,774
2026-05-22	20.550	20.800	20.250	20.800	20.800	410,993
2026-05-21	20.250	20.600	20.250	20.500	20.500	330,550
2026-05-20	20.000	20.350	19.800	20.200	20.200	315,912
2026-05-19	19.950	20.450	19.750	19.800	19.800	350,278
2026-05-18	20.150	20.300	19.800	20.050	20.050	377,004
2026-05-15	20.100	20.200	19.700	20.100	20.100	601,002
2026-05-14	20.300	20.400	20.000	20.100	20.100	432,002
2026-05-13	20.150	20.350	20.150	20.250	20.250	381,001
2026-05-12	21.150	21.150	20.600	20.650	20.650	612,323
2026-05-11	21.450	21.700	21.050	21.150	21.150	974,925
2026-05-08	21.300	22.350	21.300	21.850	21.850	1,015,136
2026-05-07	20.950	21.300	20.800	21.250	21.250	438,103
2026-05-06	21.250	21.250	20.800	20.950	20.950	297,302
2026-05-05	21.200	21.200	20.850	21.100	21.100	354,002
2026-05-04	21.350	21.350	20.800	20.900	20.900	295,000
2026-04-30	21.800	21.800	21.000	21.100	21.100	383,529

← NewerPage 2 of 21 · 1,216 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.