Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	21.900	21.900	21.500	21.650	21.650	36,000
2023-08-10	22.000	22.000	21.450	21.900	21.900	96,000
2023-08-09	21.800	21.950	21.600	21.900	21.900	179,000
2023-08-08	22.600	22.600	21.850	22.000	22.000	182,000
2023-08-07	22.500	22.500	22.050	22.200	22.200	79,000
2023-08-04	22.500	22.600	22.200	22.500	22.500	46,000
2023-08-03	22.500	22.500	22.500	22.500	22.500	0
2023-08-02	23.000	23.050	22.250	22.500	22.500	129,000
2023-08-01	22.500	23.000	22.500	23.000	23.000	158,000
2023-07-31	22.650	22.650	22.500	22.600	22.600	24,000
2023-07-28	22.400	22.650	22.300	22.600	22.600	63,000
2023-07-27	22.350	22.350	22.050	22.300	22.300	181,000
2023-07-26	22.300	22.400	22.200	22.350	22.350	40,000
2023-07-25	22.200	22.450	22.100	22.400	22.400	59,000
2023-07-24	22.700	22.700	22.100	22.150	22.150	202,000
2023-07-21	22.700	23.000	22.600	22.700	22.700	86,000
2023-07-20	22.450	23.600	22.300	22.650	22.650	414,000
2023-07-19	22.700	22.750	22.250	22.400	22.400	185,000
2023-07-18	23.200	23.200	22.000	22.500	22.500	298,000
2023-07-17	24.000	24.000	23.200	23.400	23.400	212,000
2023-07-14	23.900	24.250	23.800	24.100	24.100	159,000
2023-07-13	24.000	24.700	23.800	24.100	24.100	585,000
2023-07-12	24.550	24.750	24.350	24.400	23.600	375,000
2023-07-11	24.750	24.750	24.250	24.350	23.552	248,000
2023-07-10	24.700	24.800	24.450	24.500	23.697	236,000
2023-07-07	24.600	24.900	24.200	24.700	23.890	454,279
2023-07-06	24.600	25.250	24.550	24.900	24.084	652,147
2023-07-05	24.100	25.100	24.050	24.750	23.939	1,009,488
2023-07-04	23.400	24.300	23.250	24.050	23.262	634,042
2023-07-03	23.150	23.400	23.050	23.250	22.488	192,212
2023-06-30	23.250	23.250	23.000	23.150	22.391	142,402
2023-06-29	23.000	23.100	22.900	23.000	22.246	48,189
2023-06-28	23.250	23.250	22.850	23.100	22.343	137,237
2023-06-27	22.550	23.500	22.550	23.250	22.488	538,613
2023-06-26	22.700	22.700	22.400	22.400	21.666	66,004
2023-06-21	22.400	22.550	22.300	22.350	21.617	45,114
2023-06-20	22.600	22.600	22.400	22.450	21.714	57,389
2023-06-19	22.500	22.550	22.400	22.500	21.762	34,013
2023-06-16	22.600	22.700	22.500	22.500	21.762	105,053
2023-06-15	22.800	22.850	22.500	22.550	21.811	170,210
2023-06-14	22.700	22.750	22.600	22.750	22.004	70,319
2023-06-13	22.700	22.800	22.550	22.750	22.004	159,277
2023-06-12	22.500	22.900	22.500	22.600	21.859	241,454
2023-06-09	22.700	22.900	22.400	22.450	21.714	84,949
2023-06-08	22.050	22.750	22.050	22.700	21.956	247,160
2023-06-07	22.300	22.300	22.000	22.000	21.279	91,958
2023-06-06	22.200	22.400	22.050	22.300	21.569	97,623
2023-06-05	21.800	22.100	21.800	22.000	21.279	84,770
2023-06-02	21.750	21.850	21.700	21.800	21.085	57,390
2023-06-01	21.700	21.850	21.650	21.700	20.989	46,462
2023-05-31	21.650	21.800	21.650	21.700	20.989	36,421
2023-05-30	21.650	21.750	21.600	21.650	20.940	65,622
2023-05-29	21.800	21.800	21.650	21.650	20.940	77,906
2023-05-26	21.600	21.800	21.600	21.650	20.940	96,131
2023-05-25	21.650	21.700	21.550	21.600	20.892	37,509
2023-05-24	21.600	21.750	21.500	21.650	20.940	117,799
2023-05-23	21.550	21.700	21.500	21.650	20.940	107,416
2023-05-22	21.450	21.700	21.450	21.550	20.843	53,131
2023-05-19	21.550	21.600	21.350	21.450	20.747	87,329
2023-05-18	21.350	21.550	21.350	21.400	20.698	63,334

← NewerPage 14 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.