Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	26.050	26.550	26.050	26.400	26.400	283,637
2025-02-05	25.300	25.850	25.300	25.850	25.850	183,618
2025-02-04	25.400	25.500	25.200	25.300	25.300	123,621
2025-02-03	25.600	25.600	25.000	25.400	25.400	140,219
2025-01-22	25.250	25.800	25.150	25.800	25.800	204,515
2025-01-21	25.450	25.600	25.100	25.250	25.250	56,382
2025-01-20	25.250	25.500	25.050	25.500	25.500	91,594
2025-01-17	25.450	25.450	25.200	25.300	25.300	70,914
2025-01-16	25.450	25.600	25.200	25.450	25.450	123,239
2025-01-15	24.900	25.500	24.900	25.400	25.400	164,014
2025-01-14	24.600	24.950	24.600	24.900	24.900	82,046
2025-01-13	25.250	25.250	24.250	24.600	24.600	324,942
2025-01-10	25.050	25.550	25.050	25.250	25.250	184,070
2025-01-09	25.400	25.950	25.050	25.050	25.050	238,151
2025-01-08	25.200	25.400	25.100	25.250	25.250	168,899
2025-01-07	25.800	26.050	25.400	25.400	25.400	232,930
2025-01-06	25.550	25.950	25.450	25.800	25.800	364,295
2025-01-03	26.000	26.150	25.500	25.550	25.550	211,893
2025-01-02	26.100	26.200	25.850	26.000	26.000	166,358
2024-12-31	26.000	26.150	25.800	26.100	26.100	104,993
2024-12-30	26.300	26.300	25.950	26.000	26.000	174,861
2024-12-27	26.350	26.350	26.000	26.150	26.150	140,218
2024-12-26	26.250	26.550	26.250	26.350	26.350	254,610
2024-12-25	26.350	26.550	26.000	26.250	26.250	198,615
2024-12-24	26.400	26.700	26.300	26.350	26.350	198,476
2024-12-23	26.250	26.650	26.250	26.400	26.400	95,523
2024-12-20	26.300	26.650	26.250	26.250	26.250	194,924
2024-12-19	26.050	26.400	26.000	26.350	26.350	195,657
2024-12-18	25.900	26.350	25.600	26.350	26.350	188,225
2024-12-17	25.850	26.700	25.800	25.900	25.900	770,298
2024-12-16	26.050	26.200	25.750	25.850	25.850	338,093
2024-12-13	27.100	27.100	26.000	26.050	26.050	562,832
2024-12-12	27.300	27.500	26.900	27.100	27.100	138,101
2024-12-11	27.750	27.750	27.200	27.200	27.200	223,030
2024-12-10	27.850	28.300	27.600	27.750	27.750	144,257
2024-12-09	28.100	28.100	27.500	27.850	27.850	164,072
2024-12-06	27.550	28.700	27.400	28.150	28.150	440,939
2024-12-05	27.850	27.850	27.450	27.550	27.550	230,474
2024-12-04	27.450	27.850	27.400	27.850	27.850	143,523
2024-12-03	27.150	27.500	27.150	27.450	27.450	86,677
2024-12-02	27.250	27.500	27.050	27.150	27.150	118,631
2024-11-29	27.100	27.500	26.850	27.250	27.250	193,010
2024-11-28	27.500	27.500	26.900	27.150	27.150	221,942
2024-11-27	28.250	28.300	27.350	27.500	27.500	256,410
2024-11-26	28.300	28.500	28.250	28.250	28.250	169,430
2024-11-25	28.250	28.500	28.250	28.350	28.350	226,167
2024-11-22	27.400	28.500	27.400	28.350	28.350	773,865
2024-11-21	27.200	27.300	26.700	27.100	27.100	163,219
2024-11-20	27.200	27.450	27.100	27.200	27.200	207,713
2024-11-19	26.750	27.150	26.750	27.100	27.100	253,911
2024-11-18	26.800	26.850	26.500	26.750	26.750	542,285
2024-11-15	26.500	27.100	26.450	26.800	26.800	315,950
2024-11-14	27.100	27.150	26.500	26.500	26.500	374,229
2024-11-13	26.800	27.350	26.800	27.050	27.050	423,613
2024-11-12	27.800	27.800	26.500	26.800	26.800	922,712
2024-11-11	29.700	29.700	27.500	27.800	27.800	1,247,542
2024-11-08	30.400	30.400	29.650	29.800	29.800	302,864
2024-11-07	29.800	30.500	29.800	30.400	30.400	258,150
2024-11-06	29.700	29.850	29.700	29.800	29.800	122,413
2024-11-05	29.300	29.900	29.250	29.700	29.700	198,425

← NewerPage 8 of 21 · 1,222 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.