LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	49.700	49.750	48.000	48.200	44.577	205,487
2023-05-10	49.800	50.000	48.600	48.600	44.947	112,998
2023-05-09	51.900	53.000	49.800	49.800	46.057	83,212
2023-05-08	50.700	52.200	50.500	50.900	47.075	127,918
2023-05-05	49.500	50.700	49.350	49.900	46.150	74,856
2023-05-04	49.500	50.500	49.000	50.300	46.520	77,600
2023-05-03	50.300	50.500	49.500	50.200	46.427	59,404
2023-05-02	51.200	51.300	50.400	50.400	46.612	78,241
2023-04-28	51.000	52.200	50.600	51.200	47.352	65,981
2023-04-27	49.550	52.000	49.550	51.000	47.167	72,430
2023-04-26	49.900	50.700	48.800	50.700	46.890	34,674
2023-04-25	50.900	50.900	48.800	49.150	45.456	58,608
2023-04-24	53.800	53.800	51.000	51.000	47.167	44,023
2023-04-21	55.000	55.000	49.400	51.600	47.722	100,206
2023-04-20	54.800	55.500	54.300	55.100	50.959	23,552
2023-04-19	55.000	55.400	54.300	55.000	50.866	33,963
2023-04-18	55.200	55.500	54.100	55.000	50.866	92,737
2023-04-17	55.200	55.200	54.000	54.500	50.404	20,497
2023-04-14	54.600	55.000	53.200	55.000	50.866	38,700
2023-04-13	52.900	57.300	52.900	53.800	49.757	94,837
2023-04-12	52.500	53.000	52.000	52.500	48.554	58,883
2023-04-11	54.200	54.500	52.500	53.000	49.017	75,111
2023-04-10	53.300	54.300	51.900	54.300	50.219	100,128
2023-04-07	53.700	54.000	51.300	52.500	48.554	89,443
2023-04-06	53.100	55.500	53.100	55.500	49.470	149,160
2023-03-31	53.300	54.300	52.700	53.500	47.687	101,990
2023-03-30	51.000	54.000	51.000	52.800	47.063	137,605
2023-03-29	49.300	51.900	48.650	51.300	45.726	109,369
2023-03-28	49.500	49.500	48.550	49.200	43.854	33,568
2023-03-27	50.000	50.400	48.200	50.000	44.567	25,774
2023-03-24	49.400	49.450	48.050	48.700	43.409	53,504
2023-03-23	47.900	49.450	47.900	48.800	43.498	42,072
2023-03-22	47.900	48.400	47.150	47.800	42.606	26,117
2023-03-21	47.200	49.200	47.200	47.900	42.696	40,217
2023-03-20	48.550	49.500	46.350	47.000	41.893	50,794
2023-03-17	47.700	49.950	47.700	49.200	43.854	59,219
2023-03-16	50.500	50.500	45.850	47.000	41.893	99,557
2023-03-15	52.000	52.500	49.400	50.000	44.567	64,497
2023-03-14	52.100	52.500	50.800	52.100	46.439	32,360
2023-03-13	53.000	54.200	51.800	53.000	47.241	84,361
2023-03-10	55.000	55.500	52.200	54.000	48.133	114,164
2023-03-09	51.000	55.100	50.000	55.000	49.024	225,488
2023-03-08	47.800	52.000	47.800	50.000	44.567	108,125
2023-03-07	46.000	48.000	45.800	47.500	42.339	49,432
2023-03-06	45.250	46.200	45.000	45.700	40.735	46,101
2023-03-03	46.000	46.150	44.850	46.150	41.136	26,108
2023-03-02	44.800	46.150	44.800	46.000	41.002	33,615
2023-03-01	45.450	46.150	44.000	45.500	40.556	24,714
2023-02-24	44.600	45.200	44.500	45.000	40.111	36,140
2023-02-23	44.550	45.800	44.500	45.000	40.111	33,779
2023-02-22	44.950	46.200	43.000	45.700	40.735	56,457
2023-02-21	42.650	47.000	42.650	46.100	41.091	179,258
2023-02-20	40.750	44.000	40.000	44.000	39.219	102,115
2023-02-17	41.200	41.200	39.800	40.750	36.322	19,008
2023-02-16	40.100	41.000	40.000	40.200	35.832	37,008
2023-02-15	40.800	40.800	40.000	40.800	36.367	14,012
2023-02-14	40.800	40.800	40.200	40.500	36.100	12,000
2023-02-13	39.850	40.700	39.850	40.600	36.189	23,004
2023-02-10	41.000	41.000	39.650	40.000	35.654	17,006
2023-02-09	41.000	41.000	40.400	40.400	36.011	4,002

← NewerPage 15 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.