Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.850	21.850	21.450	21.600	21.600	258,001
2026-04-28	21.900	21.900	21.650	21.650	21.650	240,164
2026-04-27	22.700	22.700	21.700	21.900	21.900	385,478
2026-04-24	22.800	23.500	22.500	22.550	22.550	444,391
2026-04-23	23.300	23.300	22.000	22.750	22.750	457,000
2026-04-22	23.050	23.400	22.900	23.250	23.250	422,020
2026-04-21	22.750	23.200	22.650	23.050	23.050	489,799
2026-04-20	23.100	23.100	22.500	22.650	22.650	456,018
2026-04-17	22.250	23.800	22.200	22.750	22.750	1,355,240
2026-04-16	21.850	22.150	21.800	22.000	22.000	420,976
2026-04-15	21.700	21.900	21.600	21.850	21.850	243,964
2026-04-14	21.400	21.850	21.400	21.600	21.600	246,227
2026-04-13	21.650	21.650	21.100	21.350	21.350	311,122
2026-04-10	22.250	22.350	21.650	21.750	21.750	312,281
2026-04-09	22.450	22.450	22.000	22.050	22.050	141,465
2026-04-08	21.950	22.600	21.950	22.400	22.400	217,120
2026-04-07	21.750	21.800	21.600	21.650	21.650	140,001
2026-04-02	22.050	22.050	21.550	21.650	21.650	142,002
2026-04-01	21.850	22.000	21.700	21.850	21.850	196,001
2026-03-31	22.050	22.100	21.300	21.450	21.450	268,112
2026-03-30	22.250	22.250	21.950	22.050	22.050	233,001
2026-03-27	22.750	22.750	22.250	22.550	22.550	240,000
2026-03-26	23.600	23.950	22.800	22.900	22.900	924,423
2026-03-25	22.300	23.200	22.300	22.900	22.900	302,710
2026-03-24	22.300	22.500	21.800	22.000	22.000	163,421
2026-03-23	22.100	22.500	21.900	22.000	22.000	232,001
2026-03-20	22.850	23.000	22.550	22.650	22.650	261,012
2026-03-19	22.800	23.000	22.500	22.850	22.850	484,286
2026-03-18	23.050	23.100	22.500	22.700	22.700	299,538
2026-03-17	22.250	22.700	22.250	22.650	22.650	255,170
2026-03-16	22.050	22.200	21.900	22.100	22.100	263,187
2026-03-13	22.200	22.300	21.850	22.200	22.200	293,772
2026-03-12	23.000	23.000	22.300	22.400	22.400	342,156
2026-03-11	22.700	23.100	22.700	23.000	23.000	184,500
2026-03-10	22.400	22.750	22.400	22.550	22.550	253,690
2026-03-09	22.200	22.850	22.200	22.300	22.300	588,794
2026-03-06	23.450	23.950	23.450	23.650	23.650	142,100
2026-03-05	23.550	23.850	23.300	23.700	23.700	367,246
2026-03-04	24.450	24.450	23.050	23.050	23.050	504,000
2026-03-03	25.200	25.700	24.450	24.500	24.500	441,001
2026-03-02	25.550	25.550	25.100	25.250	25.250	364,000
2026-02-26	25.350	25.850	25.050	25.750	25.750	459,736
2026-02-25	25.650	25.950	25.250	25.350	25.350	429,012
2026-02-24	25.500	25.800	25.250	25.650	25.650	562,407
2026-02-23	25.300	25.600	24.950	25.350	25.350	689,030
2026-02-11	24.900	25.250	24.900	25.000	25.000	420,040
2026-02-10	25.450	25.450	24.550	24.650	24.650	347,808
2026-02-09	25.300	25.500	24.700	25.150	25.150	354,030
2026-02-06	25.500	25.500	24.400	24.800	24.800	392,309
2026-02-05	25.750	25.750	25.300	25.550	25.550	349,001
2026-02-04	25.600	25.750	25.150	25.750	25.750	474,121
2026-02-03	24.750	25.550	24.700	25.400	25.400	605,006
2026-02-02	24.250	24.750	24.000	24.200	24.200	436,200
2026-01-30	25.350	25.400	24.400	24.450	24.450	848,583
2026-01-29	26.600	26.600	25.450	25.500	25.500	1,037,298
2026-01-28	27.150	27.150	26.250	26.300	26.300	1,004,431
2026-01-27	27.850	27.850	26.200	26.550	26.550	2,580,059
2026-01-26	28.000	29.100	27.200	27.850	27.850	8,256,309
2026-01-23	24.900	27.250	24.900	26.950	26.950	2,948,426
2026-01-22	25.000	25.100	24.800	24.900	24.900	589,708

← NewerPage 3 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.