Lin BioScience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 99.196 | 99.295 | 96.416 | 97.707 | 9.771 | 3,115,409 |
| 2024-05-02 | 94.033 | 99.196 | 92.841 | 96.912 | 9.691 | 3,430,841 |
| 2024-04-30 | 94.231 | 94.231 | 91.153 | 92.643 | 9.264 | 2,246,608 |
| 2024-04-29 | 89.465 | 99.792 | 89.465 | 92.345 | 9.235 | 12,905,837 |
| 2024-04-26 | 78.443 | 93.238 | 78.046 | 91.153 | 9.115 | 10,605,822 |
| 2024-04-25 | 76.358 | 81.323 | 75.961 | 78.046 | 7.805 | 2,059,238 |
| 2024-04-24 | 72.684 | 77.351 | 70.003 | 74.968 | 7.497 | 3,301,782 |
| 2024-04-23 | 72.188 | 73.479 | 70.301 | 72.585 | 7.259 | 3,077,512 |
| 2024-04-22 | 71.691 | 76.855 | 71.691 | 72.784 | 7.278 | 3,278,589 |
| 2024-04-19 | 70.202 | 81.919 | 69.507 | 72.883 | 7.288 | 6,632,549 |
| 2024-04-18 | 73.975 | 74.968 | 69.705 | 70.897 | 7.090 | 7,682,224 |
| 2024-04-17 | 76.458 | 77.550 | 74.571 | 75.465 | 7.547 | 4,681,996 |
| 2024-04-16 | 78.443 | 78.741 | 75.961 | 76.557 | 7.656 | 5,031,035 |
| 2024-04-15 | 81.422 | 81.720 | 78.344 | 79.436 | 7.944 | 4,742,049 |
| 2024-04-12 | 83.905 | 83.905 | 81.422 | 82.515 | 8.252 | 1,777,885 |
| 2024-04-11 | 86.387 | 86.884 | 82.018 | 83.210 | 8.321 | 1,476,986 |
| 2024-04-10 | 87.876 | 89.465 | 83.905 | 85.593 | 8.559 | 5,831,555 |
| 2024-04-09 | 92.345 | 92.345 | 87.479 | 88.572 | 8.857 | 3,111,834 |
| 2024-04-08 | 90.855 | 93.536 | 87.876 | 92.543 | 9.254 | 5,559,549 |
| 2024-04-03 | 82.415 | 91.848 | 79.536 | 91.749 | 9.175 | 4,539,321 |
| 2024-04-02 | 85.493 | 85.791 | 76.557 | 81.522 | 8.152 | 13,618,598 |
| 2024-04-01 | 86.884 | 88.373 | 85.394 | 85.891 | 8.589 | 3,927,188 |
| 2024-03-29 | 90.061 | 90.061 | 86.486 | 88.174 | 8.817 | 4,932,098 |
| 2024-03-28 | 93.338 | 94.629 | 88.174 | 89.664 | 8.966 | 9,007,501 |
| 2024-03-27 | 95.919 | 97.012 | 93.834 | 94.033 | 9.403 | 4,100,721 |
| 2024-03-26 | 99.792 | 99.792 | 99.792 | 99.792 | 9.979 | 0 |
| 2024-03-25 | 99.792 | 99.792 | 99.792 | 99.792 | 9.979 | 0 |
| 2024-03-22 | 99.295 | 100.29 | 98.998 | 99.792 | 9.979 | 1,224,053 |
| 2024-03-21 | 100.29 | 100.79 | 99.295 | 100.29 | 10.029 | 1,601,311 |
| 2024-03-20 | 100.29 | 102.27 | 99.295 | 99.792 | 9.979 | 1,608,814 |
| 2024-03-19 | 100.29 | 100.29 | 99.295 | 100.29 | 10.029 | 2,774,114 |
| 2024-03-18 | 100.79 | 100.79 | 99.295 | 100.29 | 10.029 | 2,209,879 |
| 2024-03-15 | 99.295 | 100.79 | 99.295 | 99.295 | 9.930 | 1,285,275 |
| 2024-03-14 | 99.792 | 100.79 | 99.295 | 99.295 | 9.930 | 772,190 |
| 2024-03-13 | 100.29 | 101.78 | 99.295 | 99.295 | 9.930 | 2,725,955 |
| 2024-03-12 | 99.792 | 102.77 | 99.792 | 100.79 | 10.079 | 1,538,882 |
| 2024-03-11 | 102.27 | 102.27 | 99.792 | 101.28 | 10.128 | 2,081,555 |
| 2024-03-08 | 104.76 | 104.76 | 99.792 | 100.79 | 10.079 | 3,953,473 |
| 2024-03-07 | 104.76 | 105.25 | 103.27 | 103.27 | 10.327 | 1,612,329 |
| 2024-03-06 | 104.76 | 105.75 | 103.27 | 103.76 | 10.376 | 3,996,275 |
| 2024-03-05 | 105.75 | 107.24 | 104.76 | 104.76 | 10.476 | 2,016,869 |
| 2024-03-04 | 107.74 | 108.23 | 105.75 | 106.74 | 10.674 | 2,398,548 |
| 2024-03-01 | 108.23 | 108.73 | 106.25 | 107.74 | 10.774 | 1,384,393 |
| 2024-02-29 | 107.24 | 109.72 | 107.24 | 108.23 | 10.823 | 1,305,185 |
| 2024-02-27 | 109.23 | 110.22 | 107.24 | 108.23 | 10.823 | 1,882,402 |
| 2024-02-26 | 110.22 | 111.71 | 109.23 | 110.22 | 11.022 | 1,281,025 |
| 2024-02-23 | 111.21 | 112.70 | 110.71 | 111.71 | 11.171 | 2,234,301 |
| 2024-02-22 | 115.18 | 115.18 | 111.21 | 111.71 | 11.171 | 2,115,051 |
| 2024-02-21 | 106.74 | 116.67 | 105.25 | 115.18 | 11.518 | 5,922,687 |
| 2024-02-20 | 107.24 | 107.74 | 105.25 | 105.75 | 10.575 | 990,287 |
| 2024-02-19 | 107.74 | 107.74 | 105.25 | 107.24 | 10.724 | 2,388,810 |
| 2024-02-16 | 107.74 | 107.74 | 105.75 | 106.74 | 10.674 | 1,640,256 |
| 2024-02-15 | 108.23 | 108.73 | 106.25 | 107.74 | 10.774 | 1,255,324 |
| 2024-02-05 | 109.23 | 109.72 | 106.25 | 107.74 | 10.774 | 1,785,308 |
| 2024-02-02 | 109.72 | 109.72 | 108.23 | 108.73 | 10.873 | 1,034,478 |
| 2024-02-01 | 111.71 | 111.71 | 108.23 | 108.23 | 10.823 | 1,339,598 |
| 2024-01-31 | 106.74 | 112.20 | 106.25 | 111.71 | 11.171 | 3,043,230 |
| 2024-01-30 | 106.74 | 106.74 | 105.25 | 106.25 | 10.625 | 688,269 |
| 2024-01-29 | 104.26 | 107.74 | 104.26 | 107.74 | 10.774 | 1,481,799 |
| 2024-01-26 | 106.25 | 106.25 | 104.76 | 104.76 | 10.476 | 753,851 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.