LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.400	43.450	43.000	43.450	40.184	86,000
2023-11-02	43.500	43.500	43.000	43.450	40.184	63,000
2023-11-01	43.100	43.450	42.900	43.450	40.184	41,000
2023-10-31	43.300	43.500	43.100	43.100	39.861	44,000
2023-10-30	43.500	43.550	43.050	43.500	40.231	40,000
2023-10-27	43.450	43.550	42.800	43.550	40.277	111,000
2023-10-26	43.100	43.650	43.100	43.500	40.231	33,000
2023-10-25	43.600	43.650	43.200	43.650	40.369	41,000
2023-10-24	43.650	43.650	43.300	43.650	40.369	20,000
2023-10-23	43.750	43.800	43.250	43.800	40.508	27,000
2023-10-20	43.850	43.900	43.500	43.900	40.601	40,000
2023-10-19	43.750	43.900	43.150	43.900	40.601	63,000
2023-10-18	43.750	43.800	43.200	43.800	40.508	54,000
2023-10-17	43.850	43.900	43.100	43.800	40.508	60,000
2023-10-16	44.050	44.050	43.600	43.850	40.554	22,000
2023-10-13	44.000	44.100	43.550	44.100	40.786	49,000
2023-10-12	43.950	44.000	43.750	43.950	40.647	35,000
2023-10-11	43.900	44.000	43.300	44.000	40.693	55,000
2023-10-06	43.850	44.000	43.000	44.000	40.693	167,000
2023-10-05	44.000	44.000	43.400	43.950	40.647	53,000
2023-10-04	43.900	44.000	43.500	43.900	40.601	30,000
2023-10-03	43.900	44.000	43.250	43.900	40.601	50,000
2023-10-02	43.900	48.200	43.800	48.200	44.577	56,000
2023-09-28	43.750	44.000	43.700	43.900	40.601	38,000
2023-09-27	43.850	43.850	43.000	43.800	40.508	44,000
2023-09-26	42.950	44.300	42.950	43.600	40.323	94,000
2023-09-25	42.100	43.000	42.100	43.000	39.768	50,000
2023-09-22	42.750	42.750	42.050	42.050	38.890	11,000
2023-09-21	41.600	42.750	41.600	42.750	39.537	42,000
2023-09-20	42.650	42.700	42.300	42.700	39.491	31,000
2023-09-19	42.550	42.750	42.400	42.650	39.445	84,000
2023-09-18	42.100	42.350	41.200	42.350	39.167	91,000
2023-09-15	41.900	42.000	41.800	42.000	38.843	52,000
2023-09-14	42.400	42.500	42.200	42.250	39.075	52,000
2023-09-13	42.450	42.500	41.800	42.350	39.167	43,000
2023-09-12	42.450	42.650	41.650	42.600	39.398	150,000
2023-09-11	42.500	42.700	41.700	42.700	39.491	102,000
2023-09-08	43.000	43.200	42.700	43.000	39.768	52,000
2023-09-07	43.050	43.500	42.550	43.400	40.138	50,000
2023-09-06	43.550	43.550	42.650	43.500	40.231	54,000
2023-09-05	42.700	43.500	42.700	43.500	40.231	60,000
2023-09-04	43.450	43.500	42.600	43.200	39.953	43,000
2023-09-01	42.500	43.850	42.200	43.200	39.953	161,000
2023-08-31	41.450	42.000	41.350	41.900	38.751	58,000
2023-08-30	41.200	41.500	41.200	41.450	38.335	28,000
2023-08-29	41.350	41.350	40.700	41.250	38.150	90,000
2023-08-28	40.800	41.050	40.450	41.050	37.965	97,000
2023-08-25	40.300	41.000	40.250	41.000	37.919	82,000
2023-08-24	40.200	41.000	40.050	40.650	37.595	80,000
2023-08-23	40.050	40.500	39.900	40.500	37.456	66,000
2023-08-22	40.400	40.500	40.000	40.000	36.994	56,000
2023-08-21	40.800	40.900	40.600	40.700	37.641	26,000
2023-08-18	41.500	41.500	40.100	40.800	37.734	108,000
2023-08-17	40.700	41.900	40.200	41.400	38.289	148,000
2023-08-16	41.900	41.900	40.500	41.500	38.381	88,000
2023-08-15	42.200	42.300	41.900	41.900	38.751	66,000
2023-08-14	43.350	43.400	41.800	42.250	39.075	61,000
2023-08-11	42.900	43.100	42.500	43.100	39.861	44,000
2023-08-10	43.500	43.500	42.500	43.000	39.768	107,000
2023-08-09	44.500	44.550	43.600	44.300	40.971	98,000

← NewerPage 13 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.