Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	24.150	24.800	23.850	24.400	24.400	215,000
2024-01-31	24.050	24.100	23.500	23.800	23.800	220,000
2024-01-30	24.350	24.350	23.750	23.850	23.850	188,000
2024-01-29	24.350	24.550	24.250	24.250	24.250	75,000
2024-01-26	24.350	24.700	24.100	24.300	24.300	138,000
2024-01-25	25.500	25.500	24.350	24.350	24.350	350,000
2024-01-24	24.500	26.000	24.500	25.200	25.200	485,000
2024-01-23	24.750	24.750	24.400	24.500	24.500	80,000
2024-01-22	24.550	24.700	24.200	24.600	24.600	189,000
2024-01-19	23.950	24.500	23.950	24.200	24.200	80,000
2024-01-18	23.800	24.250	23.400	24.200	24.200	189,000
2024-01-17	24.300	24.800	23.750	23.750	23.750	180,000
2024-01-16	25.400	25.400	23.650	24.300	24.300	449,000
2024-01-15	25.550	26.000	25.200	25.400	25.400	85,001
2024-01-12	25.700	26.300	25.200	25.550	25.550	188,000
2024-01-11	24.850	26.250	24.850	25.850	25.850	278,000
2024-01-10	25.350	25.350	24.750	24.850	24.850	179,000
2024-01-09	25.800	26.200	25.350	25.350	25.350	243,000
2024-01-08	25.750	26.250	25.700	25.750	25.750	213,000
2024-01-05	25.500	26.050	25.500	25.750	25.750	191,000
2024-01-04	26.000	26.150	25.500	25.500	25.500	221,000
2024-01-03	26.450	26.450	25.800	26.150	26.150	79,000
2024-01-02	26.200	26.500	26.050	26.450	26.450	158,000
2023-12-29	26.450	26.600	26.200	26.200	26.200	231,000
2023-12-28	26.900	26.900	26.450	26.450	26.450	103,000
2023-12-27	27.300	27.350	26.700	27.000	27.000	156,000
2023-12-26	27.000	27.300	27.000	27.300	27.300	91,000
2023-12-25	26.500	27.600	26.500	27.100	27.100	323,000
2023-12-22	26.700	26.700	26.450	26.500	26.500	126,000
2023-12-21	26.750	26.800	26.250	26.700	26.700	156,000
2023-12-20	26.500	26.950	26.400	26.900	26.900	269,000
2023-12-19	26.750	27.100	26.450	26.500	26.500	236,000
2023-12-18	26.500	26.900	26.250	26.800	26.800	211,000
2023-12-15	26.550	26.900	26.200	26.500	26.500	449,000
2023-12-14	27.550	27.800	26.350	26.600	26.600	607,000
2023-12-13	27.550	28.000	27.150	27.500	27.500	460,000
2023-12-12	28.500	28.800	27.250	27.500	27.500	1,065,000
2023-12-11	28.800	29.450	28.500	28.650	28.650	650,000
2023-12-08	29.750	30.050	29.050	29.300	29.300	1,097,000
2023-12-07	28.850	29.800	28.850	29.550	29.550	1,267,000
2023-12-06	29.100	30.150	28.750	28.850	28.850	1,206,000
2023-12-05	28.600	29.050	28.500	28.900	28.900	537,000
2023-12-04	29.050	30.500	28.250	28.700	28.700	2,192,000
2023-12-01	28.050	29.700	28.050	29.100	29.100	3,146,000
2023-11-30	28.000	28.500	27.550	28.000	28.000	730,000
2023-11-29	27.850	29.300	27.400	28.000	28.000	2,159,000
2023-11-28	27.300	27.800	26.650	27.400	27.400	1,343,000
2023-11-27	29.200	29.300	27.150	27.250	27.250	7,111,000
2023-11-24	25.800	28.100	25.550	28.100	28.100	4,277,000
2023-11-23	24.200	25.650	24.200	25.550	25.550	1,664,000
2023-11-22	24.100	24.200	23.750	24.200	24.200	369,000
2023-11-21	23.800	24.150	23.700	23.800	23.800	281,000
2023-11-20	23.950	24.100	23.550	23.750	23.750	242,000
2023-11-17	24.550	24.700	23.800	23.950	23.950	414,000
2023-11-16	23.900	24.500	23.650	24.400	24.400	663,000
2023-11-15	23.950	24.200	23.750	23.900	23.900	363,000
2023-11-14	23.900	24.200	23.600	23.950	23.950	711,000
2023-11-13	24.000	24.400	23.100	24.400	24.400	3,087,000
2023-11-10	21.950	23.500	21.950	23.500	23.500	2,982,000
2023-11-09	21.500	21.800	21.400	21.400	21.400	176,000

← NewerPage 12 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.