Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.100	21.650	21.100	21.650	21.650	146,005
2025-05-05	22.000	22.000	20.850	21.300	21.300	290,010
2025-05-02	21.600	22.100	21.500	21.900	21.900	163,499
2025-04-30	21.650	22.000	21.300	21.300	21.300	226,491
2025-04-29	21.250	21.650	21.250	21.650	21.650	201,485
2025-04-28	21.050	21.650	21.050	21.100	21.100	360,413
2025-04-25	20.700	21.450	20.650	21.000	21.000	450,550
2025-04-24	20.450	20.550	20.200	20.250	20.250	137,930
2025-04-23	20.000	20.500	20.000	20.400	20.400	149,712
2025-04-22	19.700	19.800	19.400	19.550	19.550	150,969
2025-04-21	20.700	20.700	19.800	19.850	19.850	256,596
2025-04-18	21.000	21.100	20.600	20.650	20.650	183,448
2025-04-17	20.700	20.950	20.450	20.900	20.900	150,321
2025-04-16	21.000	21.150	20.600	20.600	20.600	285,120
2025-04-15	19.850	21.200	19.850	20.900	20.900	510,252
2025-04-14	19.800	20.400	19.500	19.750	19.750	422,295
2025-04-11	18.300	19.600	18.050	19.500	19.500	572,318
2025-04-10	19.900	20.050	19.600	20.050	20.050	731,365
2025-04-09	18.450	19.050	18.250	18.250	18.250	810,415
2025-04-08	20.250	20.400	20.250	20.250	20.250	512,743
2025-04-07	22.450	22.450	22.450	22.450	22.450	58,002
2025-04-02	24.650	24.900	24.250	24.900	24.900	292,579
2025-04-01	24.900	24.900	24.350	24.650	24.650	442,169
2025-03-31	25.150	25.650	24.100	24.900	24.900	648,634
2025-03-28	26.850	26.900	26.200	26.450	26.450	150,911
2025-03-27	27.250	27.500	26.950	26.950	26.950	167,226
2025-03-26	27.050	27.600	27.050	27.250	27.250	317,272
2025-03-25	26.750	27.000	26.750	27.000	27.000	189,005
2025-03-24	26.800	26.900	26.650	26.750	26.750	153,443
2025-03-21	26.900	26.900	26.700	26.800	26.800	173,885
2025-03-20	26.750	27.000	26.700	26.900	26.900	143,780
2025-03-19	26.750	26.800	26.400	26.750	26.750	156,271
2025-03-18	26.800	27.000	26.650	26.800	26.800	103,645
2025-03-17	26.500	26.800	26.500	26.800	26.800	88,232
2025-03-14	26.050	26.500	26.050	26.500	26.500	132,395
2025-03-13	26.150	26.600	25.800	26.000	26.000	136,989
2025-03-12	26.000	26.200	25.900	26.150	26.150	65,555
2025-03-11	25.900	26.150	25.000	26.000	26.000	218,442
2025-03-10	26.500	26.550	26.100	26.300	26.300	73,354
2025-03-07	27.000	27.000	26.400	26.600	26.600	164,170
2025-03-06	27.150	27.200	26.800	27.050	27.050	90,901
2025-03-05	26.950	27.250	26.900	27.150	27.150	108,638
2025-03-04	27.050	27.050	26.700	26.950	26.950	210,064
2025-03-03	26.900	27.150	26.800	27.100	27.100	98,833
2025-02-27	27.100	27.400	27.000	27.200	27.200	158,073
2025-02-26	27.200	27.200	26.950	27.100	27.100	121,843
2025-02-25	27.400	27.400	27.000	27.200	27.200	195,743
2025-02-24	27.200	27.450	27.200	27.400	27.400	96,357
2025-02-21	26.900	27.250	26.900	27.200	27.200	108,531
2025-02-20	27.200	27.450	27.200	27.200	27.200	109,933
2025-02-19	27.150	27.400	27.050	27.200	27.200	173,060
2025-02-18	27.400	27.400	26.950	27.150	27.150	147,802
2025-02-17	26.700	27.450	26.700	27.450	27.450	365,085
2025-02-14	26.500	27.050	26.500	26.900	26.900	314,520
2025-02-13	26.000	26.500	26.000	26.500	26.500	201,007
2025-02-12	26.250	26.350	25.800	26.000	26.000	217,800
2025-02-11	26.550	26.600	26.150	26.250	26.250	147,873
2025-02-10	26.300	26.700	26.050	26.550	26.550	167,962
2025-02-07	26.400	26.400	26.050	26.350	26.350	159,801
2025-02-06	26.050	26.550	26.050	26.400	26.400	283,637

← NewerPage 7 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.