Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.700	25.100	24.650	24.850	24.850	567,001
2026-01-20	24.950	25.100	24.750	24.950	24.950	807,000
2026-01-19	24.900	25.250	24.750	24.900	24.900	862,023
2026-01-16	26.050	26.050	24.800	24.900	24.900	1,514,350
2026-01-15	26.200	26.350	24.900	26.000	26.000	4,027,065
2026-01-14	24.200	26.100	24.100	25.450	25.450	2,932,550
2026-01-13	24.500	24.700	23.600	24.200	24.200	517,035
2026-01-12	23.950	24.800	23.800	24.150	24.150	859,141
2026-01-09	23.500	23.800	22.700	23.500	23.500	471,165
2026-01-08	24.500	24.600	23.300	23.400	23.400	690,103
2026-01-07	24.200	24.550	23.700	24.200	24.200	815,227
2026-01-06	24.400	24.500	23.600	24.100	24.100	854,184
2026-01-05	24.300	25.700	23.700	24.400	24.400	4,860,661
2026-01-02	22.200	24.100	21.950	24.100	24.100	2,342,729
2025-12-31	22.300	22.300	21.850	21.950	21.950	210,000
2025-12-30	22.650	22.650	22.150	22.350	22.350	91,140
2025-12-29	22.800	22.800	22.400	22.550	22.550	111,092
2025-12-26	22.550	22.700	22.400	22.700	22.700	47,010
2025-12-24	22.700	22.700	22.500	22.600	22.600	51,188
2025-12-23	22.750	22.750	22.300	22.500	22.500	313,052
2025-12-22	22.800	22.800	22.500	22.600	22.600	75,098
2025-12-19	22.600	22.750	22.550	22.550	22.550	105,260
2025-12-18	22.650	22.650	22.350	22.550	22.550	51,000
2025-12-17	22.650	22.850	22.550	22.550	22.550	90,228
2025-12-16	22.900	22.900	22.300	22.450	22.450	125,165
2025-12-15	22.550	22.750	22.250	22.700	22.700	118,066
2025-12-12	22.400	22.550	22.200	22.400	22.400	110,093
2025-12-11	22.550	22.750	22.100	22.200	22.200	218,145
2025-12-10	22.550	22.550	22.200	22.550	22.550	120,010
2025-12-09	22.950	22.950	22.300	22.400	22.400	156,010
2025-12-08	22.950	23.000	22.250	22.800	22.800	438,243
2025-12-05	22.450	22.450	21.950	22.050	22.050	121,780
2025-12-04	22.000	22.250	22.000	22.250	22.250	82,451
2025-12-03	22.050	22.150	21.900	21.950	21.950	134,024
2025-12-02	21.950	22.100	21.800	21.850	21.850	163,340
2025-12-01	21.700	21.900	21.700	21.750	21.750	33,211
2025-11-28	21.700	22.200	21.650	21.800	21.800	96,003
2025-11-27	21.650	21.750	21.600	21.700	21.700	55,000
2025-11-26	21.400	21.900	21.400	21.650	21.650	74,030
2025-11-25	21.100	21.350	21.100	21.200	21.200	79,008
2025-11-24	21.200	21.500	20.950	21.000	21.000	113,000
2025-11-21	21.400	21.600	21.100	21.100	21.100	102,013
2025-11-20	21.450	21.900	21.400	21.900	21.900	198,596
2025-11-19	21.250	21.450	21.000	21.150	21.150	106,000
2025-11-18	22.000	22.000	21.250	21.250	21.250	179,010
2025-11-17	21.950	22.400	21.750	21.850	21.850	231,001
2025-11-14	22.000	22.250	21.900	21.900	21.900	160,000
2025-11-13	22.050	22.450	22.050	22.300	22.300	208,890
2025-11-12	21.450	22.150	21.450	22.000	22.000	177,001
2025-11-11	21.900	22.200	21.550	21.600	21.600	873,165
2025-11-10	22.950	23.150	22.600	22.850	22.850	193,001
2025-11-07	23.400	23.600	22.900	23.000	23.000	319,161
2025-11-06	23.300	23.850	23.250	23.800	23.800	241,231
2025-11-05	23.000	23.350	22.600	23.350	23.350	254,423
2025-11-04	23.650	23.800	23.200	23.200	23.200	286,423
2025-11-03	24.550	24.550	23.650	23.700	23.700	340,110
2025-10-31	24.000	24.800	23.950	24.550	24.550	478,268
2025-10-30	24.000	24.300	23.900	23.900	23.900	283,020
2025-10-29	24.400	24.400	23.950	24.000	24.000	352,032
2025-10-28	24.350	24.550	24.000	24.350	24.350	312,041

← NewerPage 4 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.