LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.750	39.750	38.400	38.800	37.209	115,000
2024-05-06	39.450	39.450	38.100	38.850	37.257	127,000
2024-05-03	39.950	40.000	39.450	39.450	37.832	89,000
2024-05-02	39.650	40.350	38.400	39.950	38.312	375,000
2024-04-30	41.650	41.650	39.650	39.750	38.120	182,000
2024-04-29	42.650	43.150	41.650	41.650	39.942	159,000
2024-04-26	43.550	43.550	41.700	42.800	41.045	181,000
2024-04-25	43.350	43.800	43.350	43.800	42.004	8,000
2024-04-24	43.300	43.600	43.100	43.400	41.620	40,000
2024-04-23	43.200	43.400	43.000	43.300	41.524	19,000
2024-04-22	43.400	43.800	43.150	43.500	41.716	27,000
2024-04-19	42.700	43.700	42.700	43.500	41.716	35,000
2024-04-18	43.100	43.600	43.050	43.350	41.572	10,000
2024-04-17	43.100	44.000	43.100	43.700	41.908	21,000
2024-04-16	43.150	43.150	42.450	43.100	41.333	36,000
2024-04-15	43.400	44.050	43.400	43.750	41.956	20,000
2024-04-12	44.250	44.250	43.650	44.200	42.387	22,000
2024-04-11	45.200	45.750	44.250	44.250	42.435	13,000
2024-04-10	44.300	44.950	44.150	44.950	43.107	25,000
2024-04-09	44.700	46.650	44.550	44.900	43.059	55,000
2024-04-08	44.000	44.700	43.500	44.700	42.867	110,000
2024-04-03	43.700	43.750	43.300	43.750	41.956	31,000
2024-04-02	43.450	43.450	43.200	43.400	41.620	32,000
2024-04-01	43.300	43.400	43.000	43.200	41.428	24,000
2024-03-29	43.300	43.300	42.750	43.150	41.381	47,000
2024-03-28	43.250	43.300	42.900	43.300	41.524	16,000
2024-03-27	42.650	43.350	42.600	43.250	41.476	36,000
2024-03-26	43.550	43.550	43.550	43.550	41.764	0
2024-03-25	43.550	43.550	43.550	43.550	41.764	0
2024-03-22	43.200	43.600	43.150	43.550	41.764	17,000
2024-03-21	42.750	43.950	42.750	43.950	42.148	60,000
2024-03-20	44.700	44.700	42.850	43.800	40.508	166,000
2024-03-19	44.700	44.950	44.000	44.000	40.693	106,000
2024-03-18	44.800	44.800	44.800	44.800	41.433	0
2024-03-15	44.500	44.900	44.000	44.800	41.433	18,000
2024-03-14	44.750	44.800	43.950	44.800	41.433	14,000
2024-03-13	44.500	44.700	44.150	44.500	41.156	30,000
2024-03-12	44.100	44.600	43.700	44.550	41.202	33,000
2024-03-11	44.000	44.600	43.100	44.250	40.924	55,000
2024-03-08	46.600	46.600	44.000	44.000	40.693	138,000
2024-03-07	47.000	47.150	45.300	45.900	42.450	110,000
2024-03-06	46.100	46.600	45.000	46.000	42.543	413,000
2024-03-05	47.000	47.000	46.300	46.600	43.098	61,000
2024-03-04	47.000	47.850	46.700	46.700	43.190	61,000
2024-03-01	46.400	46.800	45.350	46.800	43.283	172,000
2024-02-29	47.500	47.500	46.400	46.400	42.913	135,000
2024-02-27	47.000	47.900	46.500	47.500	43.930	150,000
2024-02-26	47.250	47.500	46.700	47.000	43.468	41,000
2024-02-23	47.500	47.500	46.600	47.250	43.699	42,000
2024-02-22	47.150	47.400	46.250	47.400	43.838	164,000
2024-02-21	47.650	47.650	46.950	47.050	43.514	77,000
2024-02-20	47.000	47.400	46.500	47.150	43.606	146,000
2024-02-19	47.500	47.500	46.700	47.250	43.699	71,000
2024-02-16	47.950	48.300	47.100	47.100	43.560	135,000
2024-02-15	47.900	47.950	46.850	47.950	44.346	165,000
2024-02-05	47.700	48.150	47.000	47.850	44.254	219,000
2024-02-02	48.200	48.300	47.000	47.600	44.023	318,000
2024-02-01	46.200	47.950	45.500	47.400	43.838	439,000
2024-01-31	45.700	45.700	45.000	45.550	42.127	55,000
2024-01-30	45.100	45.450	45.000	45.400	41.988	34,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.0858 TWD
2025-03-20	0.9948 TWD
2024-03-21	1.5597 TWD
2023-04-07	2.0100 TWD
2022-06-23	1.1000 TWD
2021-07-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.