Lin BioScience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 118.50 | 126.00 | 117.50 | 119.00 | 11.900 | 1,885,430 |
| 2025-04-29 | 119.50 | 119.50 | 117.50 | 118.50 | 11.850 | 589,950 |
| 2025-04-28 | 121.50 | 121.50 | 117.50 | 118.00 | 11.800 | 738,100 |
| 2025-04-25 | 119.00 | 122.00 | 118.50 | 119.50 | 11.950 | 1,195,150 |
| 2025-04-24 | 116.00 | 120.00 | 116.00 | 117.50 | 11.750 | 1,348,130 |
| 2025-04-23 | 117.00 | 118.00 | 114.50 | 115.50 | 11.550 | 1,166,570 |
| 2025-04-22 | 111.50 | 114.50 | 109.50 | 114.00 | 11.400 | 1,783,030 |
| 2025-04-21 | 119.00 | 119.00 | 113.00 | 115.00 | 11.500 | 908,420 |
| 2025-04-18 | 115.50 | 120.50 | 114.00 | 118.00 | 11.800 | 1,656,690 |
| 2025-04-17 | 115.00 | 117.00 | 112.00 | 115.50 | 11.550 | 1,445,340 |
| 2025-04-16 | 119.00 | 119.50 | 116.00 | 116.00 | 11.600 | 1,185,370 |
| 2025-04-15 | 115.00 | 120.50 | 115.00 | 119.00 | 11.900 | 2,591,940 |
| 2025-04-14 | 110.50 | 115.50 | 110.50 | 114.00 | 11.400 | 1,291,210 |
| 2025-04-11 | 114.50 | 114.50 | 106.00 | 111.50 | 11.150 | 3,918,510 |
| 2025-04-10 | 93.600 | 119.00 | 93.600 | 118.50 | 11.850 | 8,860,860 |
| 2025-04-09 | 106.00 | 106.00 | 91.600 | 92.200 | 9.220 | 8,532,830 |
| 2025-04-08 | 100.00 | 113.50 | 99.700 | 104.50 | 10.450 | 11,027,580 |
| 2025-04-07 | 130.00 | 131.00 | 99.800 | 101.00 | 10.100 | 11,084,380 |
| 2025-04-02 | 133.50 | 134.00 | 132.00 | 133.50 | 13.350 | 951,810 |
| 2025-04-01 | 133.00 | 138.00 | 132.50 | 134.00 | 13.400 | 1,211,640 |
| 2025-03-31 | 139.50 | 141.00 | 131.00 | 133.50 | 13.350 | 6,133,620 |
| 2025-03-28 | 144.00 | 145.50 | 139.50 | 141.50 | 14.150 | 2,975,270 |
| 2025-03-27 | 142.50 | 144.50 | 140.50 | 144.00 | 14.400 | 1,837,530 |
| 2025-03-26 | 142.00 | 144.00 | 140.50 | 141.50 | 14.150 | 1,521,210 |
| 2025-03-25 | 144.00 | 145.00 | 142.00 | 142.00 | 14.200 | 812,660 |
| 2025-03-24 | 144.50 | 145.00 | 142.50 | 143.50 | 14.350 | 1,462,970 |
| 2025-03-21 | 145.50 | 146.00 | 143.50 | 144.50 | 14.450 | 1,336,780 |
| 2025-03-20 | 145.50 | 146.00 | 144.00 | 145.00 | 14.500 | 1,304,520 |
| 2025-03-19 | 144.50 | 146.00 | 144.00 | 144.50 | 14.450 | 1,830,860 |
| 2025-03-18 | 145.50 | 148.00 | 145.00 | 145.00 | 14.500 | 1,473,140 |
| 2025-03-17 | 149.50 | 149.50 | 143.50 | 145.00 | 14.500 | 5,278,250 |
| 2025-03-14 | 149.50 | 151.00 | 147.00 | 149.50 | 14.950 | 4,915,800 |
| 2025-03-13 | 149.50 | 152.00 | 148.00 | 149.50 | 14.950 | 6,174,640 |
| 2025-03-12 | 149.00 | 150.50 | 147.50 | 149.50 | 14.950 | 4,292,230 |
| 2025-03-11 | 149.00 | 150.50 | 145.00 | 148.00 | 14.800 | 2,536,200 |
| 2025-03-10 | 147.50 | 150.00 | 143.50 | 147.50 | 14.750 | 2,310,360 |
| 2025-03-07 | 146.50 | 150.00 | 146.00 | 147.50 | 14.750 | 5,117,140 |
| 2025-03-06 | 145.00 | 148.50 | 144.00 | 144.00 | 14.400 | 1,675,290 |
| 2025-03-05 | 146.00 | 148.00 | 144.50 | 145.50 | 14.550 | 2,698,850 |
| 2025-03-04 | 144.50 | 148.00 | 142.50 | 146.00 | 14.600 | 3,279,490 |
| 2025-03-03 | 145.50 | 156.00 | 144.00 | 146.50 | 14.650 | 8,148,960 |
| 2025-02-27 | 142.50 | 145.50 | 141.00 | 145.00 | 14.500 | 3,691,280 |
| 2025-02-26 | 142.00 | 144.00 | 139.50 | 140.50 | 14.050 | 1,495,020 |
| 2025-02-25 | 142.50 | 144.50 | 139.50 | 140.50 | 14.050 | 2,840,030 |
| 2025-02-24 | 143.50 | 146.00 | 141.00 | 143.50 | 14.350 | 2,631,200 |
| 2025-02-21 | 142.00 | 145.00 | 140.50 | 141.00 | 14.100 | 2,993,790 |
| 2025-02-20 | 143.00 | 143.00 | 140.00 | 141.50 | 14.150 | 2,133,610 |
| 2025-02-19 | 143.00 | 145.50 | 138.50 | 143.00 | 14.300 | 3,712,690 |
| 2025-02-18 | 144.00 | 144.00 | 140.00 | 143.00 | 14.300 | 2,186,820 |
| 2025-02-17 | 143.50 | 145.50 | 139.50 | 142.50 | 14.250 | 3,899,400 |
| 2025-02-14 | 146.50 | 146.50 | 141.50 | 143.50 | 14.350 | 1,960,020 |
| 2025-02-13 | 142.50 | 147.00 | 141.50 | 147.00 | 14.700 | 3,204,710 |
| 2025-02-12 | 142.00 | 148.50 | 140.50 | 146.50 | 14.650 | 3,961,630 |
| 2025-02-11 | 143.50 | 144.00 | 140.00 | 142.50 | 14.250 | 1,258,850 |
| 2025-02-10 | 144.00 | 146.00 | 143.00 | 144.50 | 14.450 | 993,480 |
| 2025-02-07 | 142.00 | 148.50 | 142.00 | 144.00 | 14.400 | 1,685,910 |
| 2025-02-06 | 141.00 | 143.50 | 140.00 | 142.00 | 14.200 | 1,721,680 |
| 2025-02-05 | 145.00 | 146.00 | 138.50 | 144.50 | 14.450 | 3,077,670 |
| 2025-02-04 | 149.00 | 149.00 | 140.00 | 143.00 | 14.300 | 3,126,120 |
| 2025-02-03 | 149.94 | 149.94 | 143.98 | 147.95 | 14.795 | 2,835,255 |
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.