Lin BioScience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 143.48 | 149.44 | 142.49 | 149.44 | 14.944 | 6,738,525 |
| 2025-01-21 | 141.00 | 145.96 | 139.01 | 144.48 | 14.448 | 2,388,397 |
| 2025-01-20 | 141.00 | 146.46 | 140.01 | 141.50 | 14.150 | 4,444,030 |
| 2025-01-17 | 129.08 | 151.43 | 129.08 | 140.50 | 14.050 | 10,172,419 |
| 2025-01-16 | 128.09 | 130.08 | 128.09 | 129.58 | 12.958 | 1,210,629 |
| 2025-01-15 | 128.09 | 131.57 | 128.09 | 128.09 | 12.809 | 1,528,418 |
| 2025-01-14 | 128.59 | 132.56 | 127.60 | 129.58 | 12.958 | 1,384,393 |
| 2025-01-13 | 130.57 | 134.05 | 128.59 | 129.08 | 12.908 | 1,633,730 |
| 2025-01-10 | 131.07 | 133.55 | 129.08 | 130.57 | 13.057 | 1,365,601 |
| 2025-01-09 | 130.08 | 133.55 | 128.59 | 130.08 | 13.008 | 2,147,902 |
| 2025-01-08 | 134.05 | 134.05 | 129.58 | 131.07 | 13.107 | 568,243 |
| 2025-01-07 | 133.06 | 134.05 | 126.60 | 131.07 | 13.107 | 7,696,515 |
| 2025-01-06 | 135.54 | 136.04 | 133.06 | 134.55 | 13.455 | 1,249,050 |
| 2025-01-03 | 136.53 | 137.52 | 135.54 | 136.53 | 13.653 | 699,427 |
| 2025-01-02 | 137.52 | 139.01 | 135.04 | 135.04 | 13.504 | 966,942 |
| 2024-12-31 | 139.01 | 139.01 | 135.54 | 136.53 | 13.653 | 895,176 |
| 2024-12-30 | 133.06 | 143.48 | 133.06 | 136.53 | 13.653 | 1,941,367 |
| 2024-12-27 | 132.56 | 133.55 | 131.07 | 132.06 | 13.206 | 1,370,626 |
| 2024-12-26 | 134.55 | 135.54 | 130.08 | 131.57 | 13.157 | 4,183,293 |
| 2024-12-25 | 136.04 | 137.03 | 134.55 | 136.04 | 13.604 | 2,002,901 |
| 2024-12-24 | 139.01 | 139.01 | 136.04 | 136.04 | 13.604 | 735,401 |
| 2024-12-23 | 139.51 | 139.51 | 137.03 | 137.52 | 13.752 | 516,801 |
| 2024-12-20 | 138.02 | 142.49 | 136.04 | 137.03 | 13.703 | 2,610,955 |
| 2024-12-19 | 133.06 | 142.49 | 133.06 | 138.52 | 13.852 | 2,915,239 |
| 2024-12-18 | 133.06 | 134.55 | 132.56 | 133.55 | 13.355 | 1,817,474 |
| 2024-12-17 | 132.56 | 135.04 | 132.56 | 134.05 | 13.405 | 1,415,210 |
| 2024-12-16 | 136.53 | 137.03 | 132.06 | 134.05 | 13.405 | 4,164,490 |
| 2024-12-13 | 139.51 | 140.50 | 136.04 | 137.03 | 13.703 | 2,729,963 |
| 2024-12-12 | 140.01 | 141.00 | 138.52 | 139.51 | 13.951 | 1,182,068 |
| 2024-12-11 | 139.51 | 141.00 | 138.52 | 139.51 | 13.951 | 3,583,396 |
| 2024-12-10 | 142.99 | 144.48 | 139.01 | 140.01 | 14.001 | 2,872,034 |
| 2024-12-09 | 140.50 | 153.41 | 140.50 | 146.46 | 14.646 | 3,973,726 |
| 2024-12-06 | 141.50 | 141.50 | 138.52 | 140.01 | 14.001 | 2,493,769 |
| 2024-12-05 | 141.50 | 142.99 | 139.51 | 141.00 | 14.100 | 1,691,598 |
| 2024-12-04 | 141.50 | 141.99 | 140.01 | 141.99 | 14.199 | 1,050,632 |
| 2024-12-03 | 141.50 | 142.49 | 139.01 | 139.51 | 13.951 | 1,049,463 |
| 2024-12-02 | 143.48 | 144.97 | 140.50 | 141.99 | 14.199 | 2,551,294 |
| 2024-11-29 | 144.48 | 144.48 | 139.01 | 140.01 | 14.001 | 1,320,553 |
| 2024-11-28 | 139.01 | 143.48 | 139.01 | 142.99 | 14.299 | 3,932,073 |
| 2024-11-27 | 150.43 | 151.92 | 135.04 | 139.01 | 13.901 | 19,310,873 |
| 2024-11-26 | 150.93 | 158.38 | 144.48 | 150.43 | 15.043 | 4,820,643 |
| 2024-11-25 | 153.91 | 154.40 | 148.94 | 150.93 | 15.093 | 5,278,499 |
| 2024-11-22 | 150.43 | 156.39 | 150.43 | 154.40 | 15.440 | 2,369,020 |
| 2024-11-21 | 161.36 | 162.35 | 145.47 | 151.43 | 15.143 | 8,779,485 |
| 2024-11-20 | 159.87 | 164.83 | 154.40 | 161.36 | 16.136 | 8,996,464 |
| 2024-11-19 | 154.90 | 157.38 | 152.42 | 155.40 | 15.540 | 2,997,065 |
| 2024-11-18 | 154.90 | 155.89 | 150.93 | 154.90 | 15.490 | 2,465,712 |
| 2024-11-15 | 154.90 | 159.87 | 151.43 | 155.89 | 15.589 | 3,444,075 |
| 2024-11-14 | 158.38 | 159.37 | 151.43 | 154.90 | 15.490 | 4,633,776 |
| 2024-11-13 | 157.88 | 160.86 | 156.39 | 156.89 | 15.689 | 3,247,379 |
| 2024-11-12 | 156.89 | 161.85 | 155.89 | 157.88 | 15.788 | 5,098,581 |
| 2024-11-11 | 161.36 | 163.34 | 153.91 | 158.87 | 15.887 | 4,661,744 |
| 2024-11-08 | 166.82 | 170.29 | 154.40 | 161.85 | 16.185 | 14,164,807 |
| 2024-11-07 | 153.91 | 171.29 | 153.91 | 165.33 | 16.533 | 15,642,709 |
| 2024-11-06 | 144.97 | 158.87 | 143.48 | 154.40 | 15.440 | 8,846,003 |
| 2024-11-05 | 144.48 | 148.45 | 141.00 | 143.98 | 14.398 | 3,045,657 |
| 2024-11-04 | 146.46 | 153.41 | 140.50 | 143.98 | 14.398 | 10,658,765 |
| 2024-11-01 | 147.45 | 148.94 | 138.02 | 143.98 | 14.398 | 9,344,778 |
| 2024-10-30 | 150.93 | 155.89 | 143.48 | 146.96 | 14.696 | 6,605,971 |
| 2024-10-29 | 158.87 | 163.84 | 141.00 | 145.47 | 14.547 | 15,002,670 |
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.