LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.000	32.500	32.000	32.500	28.009	3,000
2022-05-16	32.000	32.000	32.000	32.000	27.578	28
2022-05-13	32.300	32.300	32.100	32.100	27.664	6,000
2022-05-12	32.650	32.650	31.800	31.800	27.406	27,100
2022-05-11	32.500	32.500	32.000	32.500	28.009	8,200
2022-05-10	32.200	32.500	32.000	32.000	27.578	8,000
2022-05-09	32.200	33.000	32.200	32.500	28.009	31,010
2022-05-06	32.150	32.550	32.100	32.200	27.751	34,220
2022-05-05	33.600	33.600	33.250	33.250	28.655	2,000
2022-05-04	32.150	32.900	32.150	32.300	27.837	7,900
2022-05-03	32.600	32.700	32.000	32.500	28.009	16,100
2022-04-29	31.800	32.550	31.800	32.550	28.052	2,001
2022-04-28	32.000	32.000	31.800	31.800	27.406	3,500
2022-04-27	31.700	31.700	31.700	31.700	27.320	3,000
2022-04-26	31.500	31.500	31.500	31.500	27.147	2,000
2022-04-25	31.800	32.000	31.500	31.500	27.147	7,000
2022-04-22	32.400	32.400	32.400	32.400	27.923	3,000
2022-04-21	32.250	32.300	32.000	32.000	27.578	18,620
2022-04-20	33.350	33.350	30.900	31.100	26.803	35,100
2022-04-19	32.300	33.350	32.300	33.350	28.742	2,185
2022-04-18	33.950	33.950	32.350	32.800	28.268	25,105
2022-04-15	33.950	33.950	33.250	33.250	28.655	3,100
2022-04-14	33.350	34.000	33.200	33.950	29.259	20,030
2022-04-13	35.000	35.000	34.500	34.500	29.733	2,000
2022-04-12	34.950	34.950	34.950	34.950	30.120	1,200
2022-04-11	36.100	36.100	33.250	34.550	29.776	23,000
2022-04-08	34.850	36.100	34.500	36.100	31.112	19,505
2022-04-07	35.550	36.100	35.550	36.100	31.112	3,005
2022-04-06	36.000	36.000	35.450	36.000	31.025	5,505
2022-04-01	35.000	36.100	35.000	36.100	31.112	4,540
2022-03-31	35.000	35.000	34.300	34.350	29.603	6,600
2022-03-30	35.000	35.000	35.000	35.000	30.164	20
2022-03-29	35.000	35.000	34.350	35.000	30.164	615
2022-03-28	34.500	35.000	34.350	35.000	30.164	7,200
2022-03-25	34.450	36.100	33.350	36.100	31.112	25,530
2022-03-24	34.400	34.500	33.350	34.450	29.690	6,020
2022-03-23	34.350	34.400	33.350	34.400	29.646	2,510
2022-03-22	33.000	34.350	33.000	34.350	29.603	2,010
2022-03-21	34.350	34.350	33.800	33.800	29.129	2,000
2022-03-18	34.300	34.400	33.850	34.400	29.646	5,635
2022-03-17	33.300	34.350	32.850	34.350	29.603	10,260
2022-03-16	33.450	34.400	32.800	33.850	29.172	11,569
2022-03-15	35.150	35.150	33.400	33.450	28.828	28,005
2022-03-14	35.150	35.150	34.100	35.150	30.293	4,031
2022-03-11	35.000	35.150	34.600	35.150	30.293	17,260
2022-03-10	34.750	35.000	33.500	35.000	30.164	12,500
2022-03-09	33.750	34.750	33.150	34.750	29.948	19,320
2022-03-08	34.300	34.450	33.150	33.750	29.086	22,350
2022-03-07	35.150	35.200	33.450	34.300	29.560	67,520
2022-03-04	35.650	36.600	35.150	36.600	31.542	4,696
2022-03-03	37.350	37.850	35.550	36.300	31.284	57,257
2022-03-02	39.100	40.050	38.350	38.500	33.180	74,552
2022-03-01	36.750	39.650	35.500	39.350	33.912	171,991
2022-02-25	33.500	35.700	33.500	35.700	30.767	23,331
2022-02-24	34.350	35.000	33.900	34.100	29.388	34,537
2022-02-23	33.500	35.000	33.250	34.850	30.034	37,302
2022-02-22	35.100	35.650	32.300	33.700	29.043	86,120
2022-02-21	35.500	36.150	35.000	35.000	30.164	31,414
2022-02-18	36.250	36.250	34.550	35.300	30.422	66,685
2022-02-17	38.950	39.400	34.000	36.200	31.198	199,033

← NewerPage 19 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.