Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.300	30.300	29.250	29.250	29.250	918,000
2024-08-02	33.000	33.200	32.300	32.450	32.450	472,000
2024-08-01	32.950	34.400	32.850	33.750	33.750	827,000
2024-07-31	32.500	33.500	32.250	32.600	32.600	593,000
2024-07-30	31.600	32.400	31.250	32.350	32.350	713,000
2024-07-29	33.800	33.900	31.900	31.900	31.900	974,000
2024-07-26	32.950	33.650	32.500	33.250	33.250	509,000
2024-07-25	33.800	33.800	33.800	33.800	33.800	0
2024-07-24	33.800	33.800	33.800	33.800	33.800	0
2024-07-23	35.200	35.600	33.650	33.800	33.800	711,000
2024-07-22	35.600	35.600	34.000	34.150	34.150	992,000
2024-07-19	36.750	36.950	35.500	35.600	35.600	1,624,000
2024-07-18	38.000	38.000	36.850	36.900	36.900	1,253,000
2024-07-17	38.100	39.450	38.100	38.350	38.350	954,000
2024-07-16	37.750	38.500	37.600	38.100	38.100	751,000
2024-07-15	38.350	38.350	37.400	37.900	37.900	928,000
2024-07-12	37.600	38.600	37.550	37.650	37.650	971,000
2024-07-11	38.850	39.000	38.000	38.100	38.100	1,187,000
2024-07-10	38.650	39.500	38.650	38.650	38.650	970,000
2024-07-09	39.200	40.600	38.500	38.600	38.600	1,997,000
2024-07-08	41.600	42.450	39.500	39.600	39.600	2,928,000
2024-07-05	40.800	42.200	40.500	41.150	41.150	3,057,000
2024-07-04	41.900	41.900	40.250	40.250	40.250	2,875,000
2024-07-03	41.900	42.200	40.700	41.350	41.350	4,360,000
2024-07-02	43.600	43.700	40.700	40.800	40.800	8,428,000
2024-07-01	42.250	43.750	41.300	43.050	43.050	13,558,000
2024-06-28	40.200	42.600	40.000	42.350	41.833	11,832,000
2024-06-27	40.900	41.300	39.400	39.400	38.919	4,422,000
2024-06-26	38.150	41.200	38.100	40.850	40.352	9,600,000
2024-06-25	38.300	38.300	36.350	37.850	37.388	2,287,000
2024-06-24	39.250	39.250	38.000	38.100	37.635	1,354,000
2024-06-21	38.600	39.350	37.900	39.250	39.250	2,498,000
2024-06-20	38.350	39.800	37.850	38.850	38.850	2,307,000
2024-06-19	37.650	40.000	37.600	38.350	38.350	3,703,000
2024-06-18	38.050	38.650	37.100	37.450	37.450	1,574,000
2024-06-17	38.550	39.450	38.000	38.000	38.000	2,174,000
2024-06-14	37.800	38.850	37.200	38.300	38.300	2,424,000
2024-06-13	38.250	38.500	37.150	37.350	37.350	1,711,000
2024-06-12	37.500	38.400	36.550	38.000	38.000	2,386,000
2024-06-11	39.350	39.600	36.050	37.450	37.450	4,001,000
2024-06-07	40.000	40.650	39.350	39.350	39.350	2,225,000
2024-06-06	40.550	41.400	38.850	39.500	39.500	4,824,000
2024-06-05	41.550	43.500	39.400	40.550	40.550	6,524,000
2024-06-04	43.050	43.750	40.700	40.850	40.850	6,949,000
2024-06-03	43.800	44.900	42.650	43.350	43.350	12,551,000
2024-05-31	42.200	44.250	42.200	43.800	43.800	19,083,000
2024-05-30	42.800	45.400	40.400	41.600	41.600	47,370,000
2024-05-29	39.900	43.000	38.750	43.000	43.000	14,267,000
2024-05-28	38.800	39.450	38.150	39.100	39.100	9,918,000
2024-05-27	36.400	39.450	36.050	38.600	38.600	12,643,000
2024-05-24	35.950	36.700	35.200	35.900	35.900	2,145,000
2024-05-23	36.700	38.400	35.800	35.950	35.950	7,459,000
2024-05-22	38.750	39.300	36.050	36.250	36.250	11,683,000
2024-05-21	35.000	38.250	34.850	38.250	38.250	8,913,000
2024-05-20	37.000	37.000	34.800	34.800	34.800	3,115,000
2024-05-17	37.000	37.100	34.900	36.050	36.050	7,358,000
2024-05-16	33.700	36.200	33.050	36.200	36.200	4,947,000
2024-05-15	33.050	33.700	32.800	32.950	32.950	1,155,000
2024-05-14	33.050	34.300	32.600	32.750	32.750	1,890,000
2024-05-13	34.500	34.900	33.050	33.150	33.150	2,320,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.5000 TWD
2025-07-01	0.5125 TWD
2024-07-01	0.5168 TWD
2023-07-13	0.8000 TWD
2022-06-23	0.8000 TWD
2021-08-11	0.6000 TWD
2020-06-10	0.1064 TWD
2019-07-03	1.2240 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.