Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.300	24.900	24.200	24.800	24.800	1,063,219
2025-07-29	24.150	24.900	23.850	24.250	24.250	1,673,130
2025-07-28	24.350	24.600	23.800	24.000	24.000	1,885,197
2025-07-25	23.600	24.550	23.600	24.400	23.590	1,629,501
2025-07-24	23.800	24.000	23.650	23.700	22.917	387,231
2025-07-23	23.100	23.750	23.100	23.750	22.965	614,179
2025-07-22	23.350	23.400	22.850	22.950	22.191	723,282
2025-07-21	23.100	23.500	23.050	23.350	22.578	383,212
2025-07-18	23.500	23.800	23.000	23.000	23.000	634,769
2025-07-17	23.800	23.950	23.300	23.450	23.450	635,031
2025-07-16	23.700	23.850	23.400	23.450	23.450	926,150
2025-07-15	23.200	23.800	23.100	23.650	23.650	1,149,001
2025-07-14	24.800	25.100	23.200	23.200	23.200	8,125,250
2025-07-11	22.000	24.300	22.000	24.300	24.300	2,703,000
2025-07-10	22.350	22.350	22.000	22.100	22.100	428,000
2025-07-09	21.750	22.400	21.700	22.200	22.200	452,000
2025-07-08	22.000	22.100	21.300	21.750	21.750	796,522
2025-07-07	24.000	24.700	22.100	22.150	22.150	2,751,003
2025-07-04	24.300	24.300	23.500	23.650	23.650	841,288
2025-07-03	24.200	24.300	23.750	24.000	24.000	2,142,062
2025-07-02	23.500	24.600	23.200	24.100	24.100	9,764,726
2025-07-01	22.400	22.400	22.400	22.400	22.400	461,075
2025-06-30	20.550	20.650	20.200	20.400	20.400	109,010
2025-06-27	20.850	20.850	20.450	20.650	20.650	96,001
2025-06-26	20.200	20.800	20.200	20.600	20.600	141,012
2025-06-25	20.300	20.400	20.150	20.200	20.200	65,070
2025-06-24	19.750	20.300	19.600	20.200	20.200	145,000
2025-06-23	19.750	19.750	19.350	19.500	19.500	130,083
2025-06-20	20.200	20.250	19.750	19.900	19.900	177,296
2025-06-19	20.700	20.700	20.200	20.250	20.250	113,000
2025-06-18	20.500	20.600	20.450	20.550	20.550	103,655
2025-06-17	20.800	20.850	20.400	20.450	20.450	87,030
2025-06-16	20.700	20.700	20.400	20.650	20.650	74,031
2025-06-13	21.200	21.200	20.550	20.600	20.600	191,001
2025-06-12	21.600	21.700	21.050	21.200	21.200	247,211
2025-06-11	20.550	21.600	20.400	21.600	21.600	568,046
2025-06-10	20.250	20.600	20.250	20.500	20.500	139,188
2025-06-09	20.450	20.450	19.950	20.150	20.150	173,000
2025-06-06	20.450	20.550	20.250	20.450	20.450	123,700
2025-06-05	20.900	20.900	20.350	20.550	20.550	144,155
2025-06-04	20.550	20.800	20.550	20.700	20.700	101,940
2025-06-03	20.600	20.600	20.300	20.300	20.300	91,001
2025-06-02	21.100	21.100	20.500	20.600	20.600	131,002
2025-05-29	21.600	21.700	21.150	21.300	21.300	128,000
2025-05-28	21.950	22.000	21.450	21.450	21.450	133,000
2025-05-27	22.300	22.350	21.800	21.850	21.850	82,025
2025-05-26	22.400	22.500	22.050	22.100	22.100	85,020
2025-05-23	22.150	22.550	22.100	22.400	22.400	166,380
2025-05-22	22.200	22.200	21.900	22.000	22.000	140,226
2025-05-21	22.200	22.350	22.000	22.250	22.250	164,001
2025-05-20	21.850	22.700	21.850	22.150	22.150	164,003
2025-05-19	22.000	22.050	21.750	21.800	21.800	122,000
2025-05-16	22.500	22.550	21.900	22.050	22.050	178,060
2025-05-15	22.500	22.600	22.300	22.400	22.400	129,127
2025-05-14	22.450	22.650	22.300	22.550	22.550	230,589
2025-05-13	22.700	22.750	22.050	22.100	22.100	296,031
2025-05-12	22.150	22.800	22.100	22.400	22.400	252,010
2025-05-09	21.750	22.100	21.750	21.900	21.900	214,022
2025-05-08	21.550	21.750	21.500	21.750	21.750	111,000
2025-05-07	21.550	21.600	21.350	21.400	21.400	80,002

← NewerPage 6 of 21 · 1,221 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.