LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.200	33.200	33.000	33.000	29.415	6,000
2022-11-03	33.200	33.200	33.200	33.200	29.593	1,000
2022-11-02	33.200	33.200	32.200	32.600	29.058	8,000
2022-11-01	33.000	33.150	32.300	32.600	29.058	9,005
2022-10-31	32.950	33.000	32.800	32.800	29.236	8,000
2022-10-28	32.800	32.800	31.800	32.600	29.058	5,070
2022-10-27	32.800	32.800	32.650	32.650	29.103	2,000
2022-10-26	32.500	32.500	32.500	32.500	28.969	1,098
2022-10-25	32.200	32.500	31.550	32.500	28.969	5,008
2022-10-24	32.000	32.000	32.000	32.000	28.523	1,000
2022-10-21	31.500	31.900	31.500	31.750	28.300	10,000
2022-10-20	31.750	31.750	31.750	31.750	28.300	3,000
2022-10-19	31.650	31.800	31.350	31.350	27.944	15,000
2022-10-18	31.650	31.650	31.650	31.650	28.211	3
2022-10-17	31.650	32.900	31.550	32.900	29.325	10,000
2022-10-14	32.950	32.950	32.950	32.950	29.370	1,000
2022-10-13	31.850	32.500	31.800	32.000	28.523	11,500
2022-10-12	31.850	32.500	31.800	32.500	28.969	9,000
2022-10-11	33.450	33.500	32.700	32.700	29.147	17,020
2022-10-07	33.100	33.100	32.500	32.500	28.969	9,000
2022-10-06	33.000	33.100	33.000	33.100	29.504	2,004
2022-10-05	32.100	32.100	31.650	32.000	28.523	8,082
2022-10-04	31.750	32.200	31.550	31.700	28.256	38,090
2022-10-03	31.650	31.650	31.500	31.650	28.211	8,013
2022-09-30	31.600	31.650	31.600	31.650	28.211	2,510
2022-09-29	31.200	31.200	31.200	31.200	27.810	4,200
2022-09-28	31.000	31.200	31.000	31.200	27.810	3,200
2022-09-27	31.850	31.850	31.000	31.000	27.632	2,200
2022-09-26	31.950	31.950	31.900	31.900	28.434	1,001
2022-09-23	32.000	32.000	32.000	32.000	28.523	0
2022-09-22	32.000	32.000	32.000	32.000	28.523	0
2022-09-21	32.000	32.000	32.000	32.000	28.523	0
2022-09-20	32.000	32.000	32.000	32.000	28.523	0
2022-09-19	32.000	32.000	32.000	32.000	28.523	0
2022-09-16	32.550	32.600	31.850	32.000	28.523	16,000
2022-09-15	32.500	32.500	31.900	32.000	28.523	26,000
2022-09-14	31.650	32.300	31.650	32.000	28.523	26,030
2022-09-13	31.600	31.600	31.600	31.600	28.167	300
2022-09-12	31.300	31.550	31.300	31.300	27.899	9,000
2022-09-08	31.200	31.300	31.100	31.300	27.899	3,000
2022-09-07	31.100	31.500	31.000	31.000	27.632	6,000
2022-09-06	30.000	30.700	29.950	30.500	27.186	123,700
2022-09-05	29.950	30.700	29.950	30.100	26.830	107,301
2022-09-02	30.000	30.600	29.950	30.100	26.830	113,073
2022-09-01	29.950	30.100	29.950	30.000	26.740	101,500
2022-08-31	29.950	30.100	29.950	30.100	26.830	112,000
2022-08-30	31.000	31.250	29.850	31.250	27.855	107,005
2022-08-29	30.000	31.000	30.000	31.000	27.632	4,100
2022-08-26	30.000	31.350	29.100	30.000	26.740	24,104
2022-08-25	29.150	29.150	29.100	29.100	25.938	7,000
2022-08-24	29.100	29.100	28.500	28.500	25.403	19,000
2022-08-23	28.400	29.100	28.400	29.100	25.938	11,070
2022-08-22	29.100	29.100	28.050	28.050	25.002	2,000
2022-08-19	29.200	29.200	28.000	29.100	25.938	18,010
2022-08-18	29.200	29.200	28.500	29.200	26.027	2,010
2022-08-17	29.200	29.250	29.200	29.250	26.072	2,000
2022-08-16	29.250	29.250	29.100	29.200	26.027	4,100
2022-08-15	29.250	29.250	28.400	29.250	26.072	22,190
2022-08-12	29.250	29.250	29.250	29.250	26.072	2,000
2022-08-11	29.200	29.200	29.200	29.200	26.027	1,000

← NewerPage 17 of 21 · 1,222 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.