LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	44.600	44.800	44.150	44.600	41.248	89,000
2023-08-07	44.500	45.050	44.200	45.050	41.664	78,000
2023-08-04	44.550	44.700	44.000	44.700	41.340	39,000
2023-08-02	45.400	45.400	44.150	44.750	41.387	77,000
2023-08-01	45.900	45.900	44.700	45.500	42.080	90,000
2023-07-31	45.950	45.950	44.700	45.700	42.265	77,000
2023-07-28	45.100	45.700	44.800	45.700	42.265	128,000
2023-07-27	44.650	45.500	44.650	45.500	42.080	68,000
2023-07-26	45.500	45.650	44.400	45.600	42.173	80,000
2023-07-25	44.500	46.000	43.950	45.700	42.265	141,000
2023-07-24	43.800	44.550	43.350	44.550	41.202	102,000
2023-07-21	44.050	44.600	43.550	44.400	41.063	98,000
2023-07-20	43.500	44.250	43.500	44.200	40.878	74,000
2023-07-19	43.900	44.000	43.550	43.600	40.323	108,000
2023-07-18	45.800	45.800	43.900	43.900	40.601	131,000
2023-07-17	45.100	45.450	43.900	45.400	41.988	190,000
2023-07-14	46.500	46.500	45.000	45.500	42.080	121,000
2023-07-13	47.000	47.100	45.500	45.600	42.173	166,000
2023-07-12	46.500	46.700	46.000	46.200	42.728	114,000
2023-07-11	46.850	48.250	46.200	46.300	42.820	223,000
2023-07-10	46.050	47.350	46.000	46.250	42.774	145,000
2023-07-07	48.100	48.650	47.000	47.050	43.514	259,000
2023-07-06	47.000	49.000	46.500	49.000	45.317	661,000
2023-07-05	47.400	48.500	47.000	48.500	44.855	1,060,000
2023-07-04	45.500	45.500	44.100	44.100	40.786	169,000
2023-07-03	43.650	47.050	43.000	45.950	42.497	315,000
2023-06-30	41.750	43.650	41.500	43.550	40.277	176,000
2023-06-29	42.450	42.450	41.600	41.750	38.612	118,000
2023-06-28	42.350	42.750	42.300	42.450	39.260	137,000
2023-06-27	46.000	46.000	41.700	42.300	39.121	667,000
2023-06-26	47.300	47.350	46.300	46.300	42.820	115,000
2023-06-21	47.450	47.600	46.900	47.300	43.745	96,000
2023-06-20	47.250	47.350	46.800	46.800	43.283	144,000
2023-06-19	47.950	48.650	47.200	47.200	43.653	156,000
2023-06-16	49.100	49.100	47.950	47.950	44.346	284,000
2023-06-15	50.200	50.200	48.600	49.100	45.410	173,000
2023-06-14	48.700	50.600	48.700	49.450	45.733	295,000
2023-06-13	48.400	49.550	48.100	48.800	45.132	521,000
2023-06-12	46.500	51.200	46.500	50.300	46.520	1,277,000
2023-06-09	48.100	48.100	46.500	46.550	43.051	458,000
2023-06-08	49.000	49.300	48.300	48.500	44.855	278,000
2023-06-07	49.950	49.950	48.800	49.050	45.364	245,000
2023-06-06	50.000	50.700	48.100	50.500	46.705	461,000
2023-06-05	51.500	51.600	49.900	50.000	46.242	392,000
2023-06-02	53.000	53.800	50.600	51.100	47.259	727,000
2023-06-01	52.000	56.800	52.000	53.400	49.387	1,329,000
2023-05-31	49.800	53.700	49.800	53.700	49.664	1,501,000
2023-05-30	50.000	50.400	47.850	48.900	45.225	937,000
2023-05-29	51.500	55.000	50.300	51.100	47.259	1,103,000
2023-05-26	50.500	53.300	50.000	52.500	48.554	1,395,000
2023-05-25	48.200	51.000	46.700	50.000	46.242	1,084,000
2023-05-24	49.800	50.500	47.500	48.200	44.577	1,023,000
2023-05-23	45.200	50.000	45.200	49.800	46.057	1,499,000
2023-05-22	44.900	45.600	44.000	44.900	41.525	852,000
2023-05-19	44.800	44.900	44.350	44.550	41.202	233,121
2023-05-18	44.800	45.200	44.000	44.550	41.202	181,757
2023-05-17	45.000	45.000	44.350	44.650	41.294	162,623
2023-05-16	44.950	45.400	44.200	44.900	41.525	129,240
2023-05-15	45.500	45.550	43.900	44.700	41.340	141,901
2023-05-12	48.450	48.450	44.000	45.150	41.757	237,606

← NewerPage 14 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.