Ledlink Optics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	24.100	24.450	24.000	24.350	22.767	50,410
2022-05-20	23.950	24.150	23.800	23.950	22.393	52,746
2022-05-19	23.750	23.800	23.450	23.800	22.252	45,915
2022-05-18	24.000	24.100	23.850	24.100	22.533	49,005
2022-05-17	23.450	23.800	23.350	23.750	22.206	56,188
2022-05-16	23.700	23.850	23.250	23.450	21.925	44,002
2022-05-13	23.750	24.100	23.450	23.500	21.972	56,207
2022-05-12	25.100	25.100	23.400	23.400	21.878	256,153
2022-05-11	25.500	25.500	25.200	25.250	23.608	35,157
2022-05-10	25.500	25.500	25.300	25.500	23.842	64,397
2022-05-09	26.050	26.100	25.450	25.650	23.982	142,083
2022-05-06	26.400	26.450	25.950	26.450	24.730	69,031
2022-05-05	26.500	26.750	26.450	26.550	24.824	40,105
2022-05-04	26.600	26.600	26.300	26.500	24.777	45,254
2022-05-03	26.250	26.600	26.250	26.600	24.870	16,027
2022-04-29	26.800	26.850	26.400	26.700	24.964	47,002
2022-04-28	26.250	26.700	26.150	26.700	24.964	63,450
2022-04-27	26.550	26.550	26.100	26.500	24.777	60,006
2022-04-26	26.750	27.000	26.650	27.000	25.244	39,009
2022-04-25	27.400	27.400	26.650	27.000	25.244	104,414
2022-04-22	27.450	27.450	27.150	27.450	25.665	60,387
2022-04-21	27.500	27.800	27.400	27.450	25.665	45,708
2022-04-20	27.900	27.900	27.500	27.500	25.712	55,014
2022-04-19	27.800	27.800	27.300	27.650	25.852	181,330
2022-04-18	27.500	27.600	27.200	27.600	25.805	74,021
2022-04-15	27.850	27.850	27.500	27.750	25.946	110,043
2022-04-14	27.800	28.100	27.700	27.850	26.039	82,077
2022-04-13	27.750	28.050	27.750	27.950	26.133	50,040
2022-04-12	27.900	27.900	27.550	27.850	26.039	98,305
2022-04-11	28.300	28.500	27.750	28.000	26.179	52,571
2022-04-08	28.300	28.350	27.950	28.200	26.366	71,047
2022-04-07	28.300	28.500	27.900	28.050	26.226	137,284
2022-04-06	28.700	28.700	28.450	28.600	26.740	20,224
2022-04-01	28.500	28.700	28.450	28.600	26.740	31,056
2022-03-31	29.000	29.000	28.550	28.700	26.834	102,220
2022-03-30	29.200	29.200	28.700	28.900	27.021	63,056
2022-03-29	29.200	29.200	28.800	29.000	27.114	16,332
2022-03-28	28.900	28.900	28.600	28.900	27.021	27,049
2022-03-25	29.450	29.450	28.650	28.900	27.021	91,023
2022-03-24	28.500	29.150	28.500	29.000	27.114	127,792
2022-03-23	28.250	29.050	28.250	28.500	26.647	115,270
2022-03-22	28.350	28.350	28.000	28.250	26.413	39,419
2022-03-21	28.300	28.450	27.950	28.050	26.226	44,024
2022-03-18	28.200	28.550	27.750	27.950	26.133	78,119
2022-03-17	28.300	28.350	27.750	27.900	26.086	67,116
2022-03-16	28.000	28.150	27.450	27.650	25.852	52,166
2022-03-15	28.200	28.200	27.400	27.550	25.759	185,009
2022-03-14	28.600	28.650	28.200	28.500	26.647	49,067
2022-03-11	28.400	28.800	28.400	28.600	26.740	19,014
2022-03-10	30.300	30.300	28.300	28.450	26.600	119,122
2022-03-09	27.700	28.000	27.550	27.850	26.039	90,091
2022-03-08	28.200	29.000	27.450	27.700	25.899	254,054
2022-03-07	28.600	28.600	28.300	28.500	26.647	199,050
2022-03-04	29.250	29.250	28.800	28.950	27.068	58,321
2022-03-03	29.550	29.600	29.100	29.200	27.301	51,319
2022-03-02	28.650	29.400	28.650	29.300	27.395	70,225
2022-03-01	28.800	28.900	28.400	28.750	26.881	103,133
2022-02-25	28.600	28.750	28.100	28.400	26.553	132,378
2022-02-24	28.500	28.650	28.050	28.400	26.553	155,033
2022-02-23	28.850	28.950	28.600	28.800	26.927	106,331

← NewerPage 19 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.