LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.650	45.650	45.100	45.400	41.988	15,000
2024-01-26	46.000	46.000	45.150	45.450	42.034	35,000
2024-01-25	45.800	45.800	45.200	45.500	42.080	21,000
2024-01-24	45.050	45.750	44.800	45.600	42.173	32,000
2024-01-23	46.000	46.000	45.000	45.500	42.080	25,000
2024-01-22	46.200	46.200	45.300	45.700	42.265	23,000
2024-01-19	46.300	46.400	44.950	46.400	42.913	63,000
2024-01-18	45.000	46.350	44.400	45.500	42.080	108,000
2024-01-17	45.150	45.150	43.800	44.000	40.693	38,000
2024-01-16	44.800	45.000	44.250	45.000	41.618	13,000
2024-01-15	45.200	45.200	45.200	45.200	41.803	0
2024-01-12	45.300	45.300	44.800	45.200	41.803	25,000
2024-01-11	45.300	45.300	45.000	45.300	41.895	16,000
2024-01-10	45.150	45.200	45.100	45.150	41.757	10,000
2024-01-09	45.050	45.150	44.850	45.150	41.757	21,000
2024-01-08	45.000	45.200	44.850	45.050	41.664	74,000
2024-01-05	44.650	44.700	43.850	44.450	41.109	53,000
2024-01-04	44.900	45.000	44.300	44.450	41.109	10,000
2024-01-03	45.050	47.000	44.000	47.000	43.468	74,000
2024-01-02	45.450	45.450	45.050	45.050	41.664	17,000
2023-12-29	46.400	46.400	45.450	45.450	42.034	29,000
2023-12-28	45.500	46.100	44.500	46.100	42.635	90,000
2023-12-27	46.000	46.000	45.050	45.450	42.034	13,000
2023-12-26	46.050	46.050	45.200	45.200	41.803	33,000
2023-12-25	46.700	46.700	45.400	45.400	41.988	48,000
2023-12-22	47.450	47.450	46.200	46.250	42.774	99,000
2023-12-21	45.200	46.550	45.200	46.200	42.728	32,000
2023-12-20	46.450	46.800	45.950	46.500	43.005	44,000
2023-12-19	47.050	48.600	45.850	48.000	44.392	159,000
2023-12-18	45.300	45.900	44.700	45.700	42.265	134,000
2023-12-15	46.900	46.900	45.550	45.550	42.127	100,000
2023-12-14	47.300	47.400	46.400	46.900	43.375	105,000
2023-12-13	46.450	47.450	46.450	46.900	43.375	290,000
2023-12-12	46.700	46.700	46.150	46.650	43.144	73,000
2023-12-11	47.150	47.150	46.250	46.700	43.190	140,000
2023-12-08	46.200	46.800	45.450	46.800	43.283	151,000
2023-12-07	46.200	47.050	45.500	45.900	42.450	150,000
2023-12-06	46.500	46.750	46.000	46.400	42.913	191,000
2023-12-05	46.000	46.250	45.650	45.950	42.497	72,000
2023-12-04	45.800	46.500	45.600	46.000	42.543	191,000
2023-12-01	44.700	45.750	44.700	45.450	42.034	207,000
2023-11-30	44.000	44.250	43.800	44.250	40.924	52,000
2023-11-29	43.800	44.100	43.600	44.100	40.786	74,000
2023-11-28	44.450	44.450	43.700	44.000	40.693	83,000
2023-11-27	44.300	44.350	44.050	44.300	40.971	56,000
2023-11-24	44.300	44.350	43.800	44.350	41.017	59,000
2023-11-23	44.300	44.400	43.950	44.350	41.017	76,000
2023-11-22	44.150	44.400	43.650	44.400	41.063	150,000
2023-11-21	43.800	44.000	43.350	44.000	40.693	55,000
2023-11-20	44.000	44.000	43.100	43.700	40.416	45,000
2023-11-17	44.000	44.000	43.050	43.600	40.323	83,000
2023-11-16	42.000	43.950	41.650	43.450	40.184	97,000
2023-11-15	41.750	41.900	41.300	41.900	38.751	79,000
2023-11-14	41.200	41.800	41.100	41.800	38.658	45,000
2023-11-13	41.800	41.800	41.050	41.700	38.566	44,000
2023-11-10	42.450	42.450	41.000	41.800	38.658	107,000
2023-11-09	42.750	42.800	42.000	42.550	39.352	89,000
2023-11-08	42.650	42.850	42.300	42.850	39.630	40,000
2023-11-07	42.750	43.200	42.700	42.900	39.676	69,000
2023-11-06	43.000	43.200	42.700	43.200	39.953	71,000

← NewerPage 12 of 21 · 1,221 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.