LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.200	29.250	28.800	29.000	25.849	6,830
2022-08-09	29.200	29.200	29.200	29.200	26.027	1,000
2022-08-08	28.000	28.200	28.000	28.200	25.136	12,000
2022-08-05	29.400	29.400	28.050	28.050	25.002	4,000
2022-08-04	29.500	29.500	28.050	28.300	25.225	21,000
2022-08-03	29.450	29.450	29.450	29.450	26.250	2,000
2022-08-02	29.500	29.500	28.300	28.400	25.314	20,500
2022-08-01	29.500	29.500	29.500	29.500	26.295	2,000
2022-07-29	29.500	29.500	29.500	29.500	26.295	2,000
2022-07-28	28.900	29.400	28.900	29.150	25.983	8,000
2022-07-27	29.100	29.500	28.900	29.500	26.295	15,015
2022-07-26	29.200	30.300	29.100	29.100	25.938	4,000
2022-07-25	30.400	30.400	30.200	30.200	26.919	6,200
2022-07-22	29.050	30.400	29.050	30.400	27.097	7,200
2022-07-21	30.500	30.500	30.500	30.500	27.186	0
2022-07-20	30.500	30.500	30.500	30.500	27.186	1,000
2022-07-19	30.500	30.500	29.500	29.500	26.295	2,000
2022-07-18	30.500	30.500	30.400	30.400	27.097	2,000
2022-07-15	30.500	30.500	30.500	30.500	27.186	1,000
2022-07-14	29.600	30.200	29.600	30.200	26.919	2,000
2022-07-13	30.500	30.500	29.600	29.600	26.384	2,000
2022-07-12	30.000	30.500	29.800	30.100	26.830	12,000
2022-07-11	30.550	30.550	30.550	30.550	27.231	1,000
2022-07-08	30.300	30.400	30.300	30.400	27.097	2,000
2022-07-07	30.500	30.550	30.300	30.500	27.186	8,000
2022-07-06	30.550	30.550	30.550	30.550	27.231	1,000
2022-07-05	30.550	30.550	29.900	30.000	26.740	8,000
2022-07-04	31.500	31.500	29.900	30.500	27.186	28,000
2022-07-01	31.700	31.850	30.500	30.500	27.186	31,100
2022-06-30	31.150	32.000	31.000	31.000	27.632	6,200
2022-06-29	31.800	31.800	31.400	31.400	27.988	4,000
2022-06-28	31.800	32.200	31.800	31.950	28.479	10,000
2022-06-27	32.200	32.200	31.800	32.000	28.523	7,000
2022-06-24	31.050	32.000	31.050	32.000	28.523	3,000
2022-06-23	32.050	32.200	31.350	32.200	28.701	10,000
2022-06-22	31.750	33.200	31.750	33.200	28.612	19,000
2022-06-21	31.750	32.000	31.700	31.900	27.492	14,000
2022-06-20	32.550	32.550	32.550	32.550	28.052	2,000
2022-06-17	31.700	32.000	31.700	32.000	27.578	6,000
2022-06-16	31.700	31.700	31.700	31.700	27.320	30
2022-06-15	31.700	32.000	31.700	32.000	27.578	2,100
2022-06-14	31.950	31.950	31.950	31.950	27.535	0
2022-06-13	31.800	31.950	31.650	31.950	27.535	7,015
2022-06-10	32.550	32.550	31.800	31.800	27.406	1,010
2022-06-09	32.550	32.550	32.550	32.550	28.052	1,000
2022-06-08	32.550	32.550	32.550	32.550	28.052	1,000
2022-06-07	32.500	32.500	32.500	32.500	28.009	2,000
2022-06-06	32.350	32.800	32.300	32.400	27.923	16,000
2022-06-02	33.200	33.200	33.000	33.000	28.440	4,000
2022-06-01	33.350	33.350	32.800	33.200	28.612	7,001
2022-05-31	33.300	33.350	33.300	33.350	28.742	4,000
2022-05-30	32.250	33.300	32.250	33.250	28.655	5,000
2022-05-27	33.300	33.300	33.300	33.300	28.698	1,030
2022-05-26	33.300	33.300	33.000	33.000	28.440	2,000
2022-05-25	33.150	33.150	32.600	33.150	28.569	4,000
2022-05-24	32.100	33.000	32.000	32.000	27.578	4,344
2022-05-23	32.050	33.300	32.050	33.000	28.440	4,000
2022-05-20	32.450	32.500	32.000	32.000	27.578	5,000
2022-05-19	31.800	32.000	31.800	32.000	27.578	2,000
2022-05-18	32.500	32.500	32.000	32.000	27.578	3,500

← NewerPage 18 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.