Lin BioScience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 159.87 | 166.32 | 154.40 | 159.37 | 15.937 | 8,211,745 |
| 2024-10-25 | 163.84 | 169.80 | 148.94 | 159.37 | 15.937 | 12,207,869 |
| 2024-10-24 | 160.36 | 179.23 | 149.44 | 164.83 | 16.483 | 32,946,653 |
| 2024-10-23 | 139.01 | 161.85 | 134.05 | 158.38 | 15.838 | 35,465,832 |
| 2024-10-22 | 120.64 | 137.52 | 119.16 | 136.53 | 13.653 | 28,607,633 |
| 2024-10-21 | 109.23 | 119.65 | 107.24 | 118.16 | 11.816 | 15,379,495 |
| 2024-10-18 | 103.27 | 109.23 | 103.27 | 109.23 | 10.923 | 10,189,146 |
| 2024-10-17 | 102.27 | 105.75 | 102.27 | 103.27 | 10.327 | 2,533,449 |
| 2024-10-16 | 102.77 | 104.76 | 101.78 | 103.27 | 10.327 | 3,153,074 |
| 2024-10-15 | 104.26 | 105.75 | 102.77 | 103.27 | 10.327 | 3,676,049 |
| 2024-10-14 | 104.26 | 107.24 | 100.79 | 103.76 | 10.376 | 6,340,582 |
| 2024-10-11 | 96.217 | 106.74 | 95.820 | 102.27 | 10.227 | 9,466,082 |
| 2024-10-09 | 94.231 | 98.302 | 93.338 | 94.331 | 9.433 | 5,972,599 |
| 2024-10-08 | 97.210 | 97.210 | 90.855 | 93.338 | 9.334 | 3,705,698 |
| 2024-10-07 | 95.820 | 100.29 | 93.536 | 95.622 | 9.562 | 6,151,580 |
| 2024-10-04 | 92.245 | 97.012 | 91.650 | 95.026 | 9.503 | 5,362,128 |
| 2024-10-01 | 92.245 | 92.543 | 90.955 | 92.543 | 9.254 | 545,332 |
| 2024-09-30 | 91.749 | 93.238 | 90.359 | 91.451 | 9.145 | 1,691,003 |
| 2024-09-27 | 90.955 | 91.848 | 90.359 | 90.855 | 9.086 | 1,300,180 |
| 2024-09-26 | 92.047 | 92.444 | 90.955 | 91.352 | 9.135 | 746,902 |
| 2024-09-25 | 92.543 | 92.543 | 90.955 | 91.153 | 9.115 | 528,281 |
| 2024-09-24 | 91.153 | 92.146 | 90.359 | 91.848 | 9.185 | 1,255,273 |
| 2024-09-23 | 92.047 | 92.543 | 90.657 | 91.153 | 9.115 | 703,899 |
| 2024-09-20 | 91.153 | 91.749 | 89.962 | 91.054 | 9.105 | 479,901 |
| 2024-09-19 | 91.550 | 92.245 | 90.160 | 90.657 | 9.066 | 510,879 |
| 2024-09-18 | 91.352 | 91.848 | 90.061 | 91.253 | 9.125 | 890,191 |
| 2024-09-16 | 92.742 | 92.742 | 90.359 | 92.345 | 9.235 | 576,703 |
| 2024-09-13 | 91.352 | 91.352 | 89.366 | 91.253 | 9.125 | 1,077,108 |
| 2024-09-12 | 92.543 | 92.841 | 89.366 | 90.657 | 9.066 | 967,516 |
| 2024-09-11 | 91.352 | 92.742 | 90.458 | 91.352 | 9.135 | 590,016 |
| 2024-09-10 | 91.352 | 92.841 | 90.160 | 90.756 | 9.076 | 1,014,024 |
| 2024-09-09 | 91.352 | 91.550 | 89.862 | 90.855 | 9.086 | 655,538 |
| 2024-09-06 | 93.238 | 93.238 | 89.862 | 89.862 | 8.986 | 927,403 |
| 2024-09-05 | 93.735 | 93.735 | 89.763 | 93.238 | 9.324 | 741,453 |
| 2024-09-04 | 91.749 | 95.324 | 89.763 | 90.855 | 9.086 | 1,618,885 |
| 2024-09-03 | 98.799 | 98.799 | 93.834 | 93.834 | 9.383 | 2,095,000 |
| 2024-09-02 | 98.799 | 99.295 | 97.409 | 98.005 | 9.801 | 978,916 |
| 2024-08-30 | 99.097 | 99.097 | 97.409 | 98.600 | 9.860 | 921,593 |
| 2024-08-29 | 98.998 | 99.196 | 96.416 | 99.196 | 9.920 | 1,383,880 |
| 2024-08-28 | 98.799 | 99.792 | 97.707 | 98.799 | 9.880 | 1,623,085 |
| 2024-08-27 | 96.317 | 99.295 | 96.317 | 97.905 | 9.791 | 2,924,302 |
| 2024-08-26 | 91.550 | 99.792 | 90.359 | 99.792 | 9.979 | 4,290,891 |
| 2024-08-23 | 91.352 | 91.550 | 88.969 | 90.855 | 9.086 | 1,629,732 |
| 2024-08-22 | 89.068 | 91.650 | 88.472 | 91.550 | 9.155 | 1,826,125 |
| 2024-08-21 | 89.763 | 89.763 | 87.777 | 89.167 | 8.917 | 1,641,142 |
| 2024-08-20 | 89.366 | 90.557 | 88.373 | 89.763 | 8.976 | 1,734,349 |
| 2024-08-19 | 91.253 | 91.749 | 87.876 | 89.962 | 8.996 | 1,187,909 |
| 2024-08-16 | 92.543 | 93.238 | 89.366 | 89.862 | 8.986 | 2,393,019 |
| 2024-08-15 | 89.862 | 92.543 | 89.167 | 92.543 | 9.254 | 2,012,368 |
| 2024-08-14 | 93.338 | 93.536 | 90.458 | 91.153 | 9.115 | 1,970,080 |
| 2024-08-13 | 93.238 | 93.636 | 90.855 | 93.636 | 9.364 | 1,770,080 |
| 2024-08-12 | 94.629 | 96.019 | 92.146 | 92.941 | 9.294 | 1,056,120 |
| 2024-08-09 | 94.331 | 95.324 | 93.338 | 93.933 | 9.393 | 727,213 |
| 2024-08-08 | 95.324 | 95.324 | 92.941 | 93.834 | 9.383 | 609,423 |
| 2024-08-07 | 92.841 | 97.012 | 90.359 | 94.331 | 9.433 | 1,076,343 |
| 2024-08-06 | 89.366 | 92.841 | 88.373 | 90.359 | 9.036 | 1,382,037 |
| 2024-08-05 | 97.310 | 98.302 | 86.288 | 87.380 | 8.738 | 5,662,766 |
| 2024-08-02 | 102.77 | 103.76 | 97.905 | 98.302 | 9.830 | 3,230,288 |
| 2024-08-01 | 104.26 | 108.23 | 101.78 | 101.78 | 10.178 | 2,769,804 |
| 2024-07-31 | 108.23 | 109.72 | 104.76 | 105.75 | 10.575 | 2,070,165 |
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.