LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	41.000	41.000	39.800	40.000	35.654	23,705
2023-02-07	40.500	40.700	40.000	40.700	36.278	11,009
2023-02-06	39.900	41.000	39.500	39.900	35.565	167,010
2023-02-03	40.950	40.950	39.850	40.650	36.233	8,004
2023-02-02	40.150	41.150	39.700	40.900	36.456	26,008
2023-02-01	42.100	42.100	39.550	39.900	35.565	156,006
2023-01-31	40.250	40.900	39.500	40.350	35.966	91,217
2023-01-30	40.250	40.250	40.000	40.250	35.877	6,100
2023-01-17	39.400	40.000	38.950	40.000	35.654	8,000
2023-01-16	39.000	39.500	38.300	39.400	35.119	26,383
2023-01-13	39.000	40.000	39.000	40.000	35.654	8,004
2023-01-12	40.250	40.250	39.000	39.000	34.763	7,122
2023-01-11	40.250	40.250	39.950	39.950	35.609	5,000
2023-01-10	40.250	40.250	40.000	40.000	35.654	4,000
2023-01-09	40.000	40.000	40.000	40.000	35.654	1,000
2023-01-06	40.000	40.200	39.700	40.200	35.832	4,938
2023-01-05	40.200	40.200	39.000	39.000	34.763	3,000
2023-01-04	39.000	40.000	39.000	39.500	35.208	7,100
2023-01-03	40.200	40.200	40.200	40.200	35.832	3,200
2022-12-30	39.800	40.200	39.000	40.200	35.832	20,010
2022-12-29	39.200	40.200	39.200	40.200	35.832	8,000
2022-12-28	39.050	40.200	39.050	40.200	35.832	6,000
2022-12-27	40.200	40.200	39.050	39.050	34.807	1,001
2022-12-26	39.100	40.000	39.100	39.750	35.431	8,000
2022-12-23	39.900	40.150	39.900	40.150	35.788	2,110
2022-12-22	40.150	40.200	39.900	39.900	35.565	19,000
2022-12-21	40.000	40.000	38.700	39.600	35.297	9,000
2022-12-20	40.000	40.000	39.750	39.750	35.431	2,000
2022-12-19	40.000	40.000	39.650	39.650	35.342	4,000
2022-12-16	38.700	39.800	38.700	39.800	35.476	5,220
2022-12-15	39.650	39.700	39.500	39.500	35.208	8,101
2022-12-14	39.650	39.650	38.700	38.800	34.584	17,101
2022-12-13	39.650	39.650	39.500	39.650	35.342	5,125
2022-12-12	39.650	39.650	39.000	39.650	35.342	9,000
2022-12-09	39.650	39.650	39.000	39.500	35.208	22,000
2022-12-08	39.650	39.650	38.600	38.600	34.406	12,300
2022-12-07	39.500	39.500	38.900	39.000	34.763	4,200
2022-12-06	39.000	39.200	38.550	38.850	34.629	19,000
2022-12-05	38.550	39.250	38.550	39.250	34.985	14,100
2022-12-02	39.150	39.200	39.000	39.050	34.807	11,000
2022-12-01	39.150	39.200	38.800	39.150	34.896	16,300
2022-11-30	38.300	38.850	38.000	38.000	33.871	12,000
2022-11-29	36.750	37.050	36.600	36.850	32.846	18,400
2022-11-28	36.850	36.850	36.600	36.600	32.623	2,000
2022-11-25	36.850	36.850	35.900	36.700	32.713	8,205
2022-11-24	35.900	35.900	35.900	35.900	31.999	3,000
2022-11-23	35.700	35.700	35.700	35.700	31.821	2,000
2022-11-22	35.700	35.700	35.700	35.700	31.821	2,000
2022-11-21	35.000	35.700	35.000	35.500	31.643	6,100
2022-11-18	35.200	35.600	35.000	35.000	31.197	23,900
2022-11-17	35.000	35.000	34.700	34.700	30.930	3,000
2022-11-16	34.800	35.000	34.150	34.500	30.752	8,217
2022-11-15	34.800	34.800	34.000	34.350	30.618	12,000
2022-11-14	33.500	34.700	33.500	34.500	30.752	45,000
2022-11-11	33.400	33.500	33.100	33.100	29.504	7,000
2022-11-10	33.150	33.150	33.000	33.000	29.415	4,000
2022-11-09	33.650	33.650	33.000	33.400	29.771	16,000
2022-11-08	33.700	33.700	33.500	33.500	29.860	12,000
2022-11-07	33.300	33.300	33.150	33.150	29.548	5,500
2022-11-04	33.200	33.200	33.000	33.000	29.415	6,000

← NewerPage 16 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.