Lin BioScience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	151.22	152.69	147.79	149.75	14.975	981,553
2022-10-31	147.79	152.20	146.81	151.22	15.122	975,597
2022-10-28	144.86	153.18	143.39	150.24	15.024	2,416,112
2022-10-27	142.90	146.32	139.96	144.86	14.486	1,147,152
2022-10-26	144.86	147.79	136.54	142.41	14.241	2,823,415
2022-10-25	158.07	160.52	140.45	141.92	14.192	4,112,513
2022-10-24	152.69	161.49	152.69	156.11	15.611	2,041,758
2022-10-21	158.07	162.96	152.20	156.60	15.660	1,112,454
2022-10-20	159.05	161.49	158.56	159.54	15.954	1,122,610
2022-10-19	163.94	163.94	160.03	160.03	16.003	959,955
2022-10-18	160.52	162.47	156.60	161.01	16.101	1,146,048
2022-10-17	167.37	167.37	149.26	155.62	15.562	3,425,906
2022-10-14	164.92	172.26	164.92	165.41	16.541	2,126,396
2022-10-13	180.09	180.09	160.52	167.37	16.737	6,669,130
2022-10-12	181.56	185.47	179.11	181.07	18.107	2,385,471
2022-10-11	188.41	194.28	182.05	184.01	18.401	4,335,633
2022-10-07	187.43	198.20	185.96	190.86	19.086	2,868,054
2022-10-06	185.96	187.43	183.03	187.43	18.743	1,954,995
2022-10-05	188.90	188.90	181.07	184.99	18.499	5,054,455
2022-10-04	207.50	207.50	178.13	187.43	18.743	13,728,656
2022-10-03	216.31	227.07	203.09	205.05	20.505	8,480,750
2022-09-30	220.22	222.67	209.94	215.33	21.533	5,175,579
2022-09-29	225.11	227.56	219.73	222.67	22.267	4,655,806
2022-09-28	229.03	229.03	220.71	221.69	22.169	6,134,052
2022-09-27	226.09	229.52	220.22	226.09	22.609	5,562,111
2022-09-26	228.05	237.84	223.65	224.62	22.462	12,625,141
2022-09-23	224.14	230.01	223.65	225.11	22.511	7,681,540
2022-09-22	228.05	228.05	228.05	228.05	22.805	0
2022-09-21	228.05	228.05	228.05	228.05	22.805	0
2022-09-20	228.05	228.05	228.05	228.05	22.805	0
2022-09-19	228.05	228.05	228.05	228.05	22.805	0
2022-09-16	228.05	232.45	226.58	228.05	22.805	3,540,797
2022-09-15	232.45	233.43	227.07	230.01	23.001	4,181,959
2022-09-14	223.16	239.80	220.22	231.48	23.148	5,104,826
2022-09-13	233.43	233.43	223.16	225.60	22.560	6,944,092
2022-09-12	230.99	233.92	227.07	230.99	23.099	6,066,374
2022-09-08	234.41	234.41	226.58	230.01	23.001	6,302,552
2022-09-07	230.01	240.28	228.05	231.97	23.197	9,137,769
2022-09-06	225.60	239.31	223.16	230.01	23.001	15,112,578
2022-09-05	219.73	230.99	213.86	230.50	23.050	16,039,328
2022-09-02	200.16	220.22	200.16	215.82	21.582	10,798,022
2022-09-01	195.26	199.67	195.26	199.67	19.967	4,221,928
2022-08-31	185.96	196.24	185.96	192.82	19.282	2,547,881
2022-08-30	187.43	187.92	184.99	186.45	18.645	1,045,083
2022-08-29	186.94	187.92	184.01	187.92	18.792	1,187,846
2022-08-26	184.99	191.35	184.99	185.96	18.596	1,708,498
2022-08-25	187.43	187.43	184.01	185.47	18.547	461,484
2022-08-24	192.33	192.82	184.50	185.96	18.596	2,068,936
2022-08-23	187.92	194.28	187.92	190.37	19.037	1,894,050
2022-08-22	184.99	187.92	181.56	187.43	18.743	867,143
2022-08-19	187.43	187.92	184.99	186.94	18.694	1,241,230
2022-08-18	191.35	191.35	185.96	188.41	18.841	1,016,087
2022-08-17	191.84	192.33	187.43	190.37	19.037	427,717
2022-08-16	191.84	192.33	187.92	189.39	18.939	1,554,353
2022-08-15	193.30	195.75	191.84	192.33	19.233	819,981
2022-08-12	194.77	198.69	192.82	192.82	19.282	707,603
2022-08-11	191.84	194.77	190.86	192.33	19.233	627,624
2022-08-10	191.84	192.33	188.90	190.37	19.037	645,739
2022-08-09	189.88	193.79	189.88	191.84	19.184	483,236
2022-08-08	189.88	190.86	187.92	188.41	18.841	606,985

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.