Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22.700	22.700	22.350	22.450	21.714	21,024
2022-11-09	22.900	22.900	22.700	22.850	22.101	20,016
2022-11-08	22.450	22.600	22.450	22.600	21.859	15,109
2022-11-07	22.350	22.400	22.350	22.400	21.666	18,056
2022-11-04	22.250	22.250	22.050	22.200	21.472	22,004
2022-11-03	22.350	22.350	22.000	22.150	21.424	13,004
2022-11-02	22.300	22.300	22.150	22.200	21.472	24,009
2022-11-01	22.700	22.700	22.000	22.150	21.424	24,004
2022-10-31	22.250	22.250	22.250	22.250	21.521	4,004
2022-10-28	22.300	22.300	22.000	22.100	21.375	8,005
2022-10-27	22.350	22.350	21.900	22.150	21.424	55,131
2022-10-26	22.300	22.400	22.100	22.200	21.472	15,001
2022-10-25	22.200	22.350	22.000	22.350	21.617	16,055
2022-10-24	22.700	22.700	22.100	22.450	21.714	41,109
2022-10-21	22.250	22.300	22.100	22.300	21.569	30,109
2022-10-20	22.850	22.850	22.300	22.600	21.859	48,008
2022-10-19	22.950	23.000	22.850	23.000	22.246	35,002
2022-10-18	23.000	23.000	22.800	23.000	22.246	18,058
2022-10-17	22.950	23.000	22.650	23.000	22.246	20,194
2022-10-14	23.000	23.200	22.950	23.200	22.439	17,017
2022-10-13	23.150	23.500	22.700	23.200	22.439	52,365
2022-10-12	23.100	23.500	23.100	23.350	22.584	8,307
2022-10-11	23.200	23.450	22.950	23.450	22.681	19,267
2022-10-07	23.750	23.750	23.200	23.650	22.875	15,004
2022-10-06	23.500	23.600	23.400	23.600	22.826	15,013
2022-10-05	24.000	24.000	23.700	23.700	22.923	19,259
2022-10-04	23.500	23.650	23.500	23.650	22.875	8,204
2022-10-03	23.150	23.550	23.100	23.550	22.778	11,188
2022-09-30	22.650	23.150	22.650	23.150	22.391	20,006
2022-09-29	23.000	23.200	22.650	23.200	22.439	31,004
2022-09-28	23.600	23.600	22.650	23.300	22.536	73,115
2022-09-27	23.900	23.900	23.600	23.850	23.068	26,005
2022-09-26	24.000	24.000	23.550	23.750	22.971	64,313
2022-09-23	24.150	24.150	23.800	24.100	23.310	77,625
2022-09-22	24.050	24.250	24.000	24.250	23.455	33,206
2022-09-21	24.100	24.250	24.000	24.250	23.455	38,401
2022-09-20	24.500	24.500	24.150	24.350	23.552	18,649
2022-09-19	24.350	24.350	24.100	24.350	23.552	88,009
2022-09-16	24.350	24.450	24.300	24.450	23.648	17,003
2022-09-15	24.500	24.650	24.350	24.450	23.648	72,026
2022-09-14	24.250	24.700	24.150	24.650	23.842	56,160
2022-09-13	24.600	24.600	24.250	24.350	23.552	13,062
2022-09-12	24.300	24.300	24.100	24.250	23.455	39,540
2022-09-08	23.900	24.200	23.850	24.100	23.310	25,001
2022-09-07	24.000	24.000	23.600	23.800	23.020	19,012
2022-09-06	24.550	24.550	23.700	23.700	22.923	124,008
2022-09-05	24.800	24.800	24.300	24.350	23.552	46,011
2022-09-02	24.500	24.500	24.350	24.450	23.648	26,001
2022-09-01	24.700	24.700	24.250	24.500	23.697	28,087
2022-08-31	24.200	24.800	24.200	24.450	23.648	69,401
2022-08-30	24.400	24.400	24.150	24.250	23.455	41,414
2022-08-29	24.350	24.350	24.100	24.300	23.503	69,008
2022-08-26	24.400	24.800	24.200	24.700	23.890	82,411
2022-08-25	24.250	24.450	24.250	24.300	23.503	44,204
2022-08-24	24.500	24.500	24.150	24.450	23.648	58,203
2022-08-23	24.500	24.500	24.000	24.300	23.503	73,285
2022-08-22	24.650	24.750	24.250	24.500	23.697	83,020
2022-08-19	24.550	24.700	24.300	24.650	23.842	87,065
2022-08-18	24.500	24.750	24.300	24.550	23.745	94,276
2022-08-17	24.750	24.750	24.450	24.500	23.697	47,538

← NewerPage 17 of 21 · 1,226 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.