Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.300	25.000	24.100	24.600	23.793	248,252
2022-08-15	23.400	25.000	23.350	24.500	23.697	179,077
2022-08-12	23.100	23.150	22.950	23.150	22.391	22,155
2022-08-11	23.000	23.150	22.900	23.000	22.246	35,108
2022-08-10	22.650	23.000	22.650	23.000	22.246	25,280
2022-08-09	22.700	22.950	22.650	22.900	22.149	30,623
2022-08-08	22.600	23.000	22.500	22.900	22.149	22,014
2022-08-05	22.600	23.000	22.550	22.800	22.053	56,017
2022-08-04	22.750	22.750	22.100	22.600	21.859	43,013
2022-08-03	22.650	22.900	22.550	22.700	21.956	46,003
2022-08-02	22.650	22.850	22.650	22.850	22.101	13,023
2022-08-01	22.850	23.000	22.850	23.000	22.246	30,002
2022-07-29	22.900	23.150	22.850	23.000	22.246	35,007
2022-07-28	22.950	23.200	22.800	23.050	22.294	59,003
2022-07-27	22.900	23.050	22.850	23.050	22.294	39,010
2022-07-26	23.350	23.350	22.850	23.050	22.294	32,106
2022-07-25	23.100	23.350	22.950	23.250	22.488	30,436
2022-07-22	22.850	23.150	22.850	23.100	22.343	57,421
2022-07-21	22.650	23.100	22.650	23.000	22.246	51,001
2022-07-20	22.700	22.950	22.650	22.750	22.004	37,036
2022-07-19	22.500	22.800	22.500	22.650	21.907	26,002
2022-07-18	23.250	23.250	22.100	22.600	21.859	41,397
2022-07-15	22.350	22.450	22.200	22.400	21.666	51,380
2022-07-14	22.150	22.500	22.150	22.350	21.617	35,014
2022-07-13	22.450	22.650	22.200	22.350	21.617	49,143
2022-07-12	22.350	22.350	21.850	22.100	21.375	51,026
2022-07-11	22.350	22.400	22.150	22.300	21.569	33,075
2022-07-08	22.050	22.500	22.000	22.300	21.569	58,080
2022-07-07	21.650	21.900	21.400	21.850	21.134	55,001
2022-07-06	21.800	21.950	21.400	21.750	21.037	84,071
2022-07-05	21.650	22.000	21.600	21.850	21.134	43,290
2022-07-04	21.450	21.700	21.350	21.600	20.892	114,133
2022-07-01	22.300	22.300	21.300	21.500	20.795	229,516
2022-06-30	22.600	22.600	22.050	22.300	21.569	127,953
2022-06-29	22.650	22.700	22.600	22.700	21.956	35,027
2022-06-28	22.750	22.850	22.700	22.850	22.101	55,566
2022-06-27	23.000	23.200	22.750	22.900	22.149	63,040
2022-06-24	22.600	23.050	22.600	22.850	22.101	73,209
2022-06-23	23.500	23.500	22.500	22.850	22.101	96,245
2022-06-22	24.050	24.250	23.900	24.000	22.439	65,010
2022-06-21	23.850	24.350	23.800	24.350	22.767	124,007
2022-06-20	24.750	24.750	23.950	24.000	22.439	88,003
2022-06-17	24.350	24.550	24.000	24.550	22.954	73,919
2022-06-16	24.950	25.000	24.450	24.700	23.094	65,603
2022-06-15	24.300	24.750	24.000	24.750	23.141	92,408
2022-06-14	24.500	24.500	23.850	24.250	22.673	46,025
2022-06-13	24.000	24.500	23.750	24.300	22.720	116,111
2022-06-10	24.100	24.350	24.000	24.350	22.767	50,519
2022-06-09	24.400	24.500	24.100	24.450	22.860	48,029
2022-06-08	24.600	24.600	24.350	24.400	22.813	41,045
2022-06-07	24.550	24.550	24.250	24.400	22.813	31,161
2022-06-06	24.300	24.600	24.000	24.550	22.954	41,080
2022-06-02	24.450	24.750	24.300	24.300	22.720	48,005
2022-06-01	24.100	24.500	24.100	24.450	22.860	57,001
2022-05-31	24.000	24.150	23.550	24.100	22.533	47,009
2022-05-30	24.300	24.300	23.950	24.100	22.533	51,581
2022-05-27	23.900	24.250	23.900	24.100	22.533	58,021
2022-05-26	24.400	24.700	23.850	23.900	22.346	32,112
2022-05-25	23.800	24.500	23.650	24.200	22.626	60,004
2022-05-24	24.400	24.400	23.900	23.950	22.393	34,205

← NewerPage 18 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.