LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.250	37.600	36.800	36.800	36.180	25,000
2025-10-22	37.350	38.400	37.250	37.250	36.622	77,000
2025-10-21	36.600	37.300	36.600	37.250	36.622	53,000
2025-10-20	36.500	37.000	36.500	36.500	35.885	19,000
2025-10-17	36.800	37.650	36.100	36.550	35.934	35,034
2025-10-16	36.500	37.050	35.600	37.050	36.425	98,000
2025-10-15	36.800	37.250	36.800	37.000	36.376	8,000
2025-10-14	37.000	37.700	35.900	36.800	36.180	105,000
2025-10-13	37.100	37.100	36.750	36.950	36.327	25,000
2025-10-09	37.900	37.900	37.900	37.900	37.261	3,000
2025-10-08	37.850	37.950	37.600	37.950	37.310	20,000
2025-10-07	37.950	38.150	37.400	37.850	37.212	19,000
2025-10-03	37.850	37.850	37.100	37.700	37.064	29,000
2025-10-02	37.300	37.700	37.050	37.500	36.868	22,000
2025-10-01	37.750	37.950	37.250	37.300	36.671	18,000
2025-09-30	37.500	37.850	37.050	37.500	36.868	39,000
2025-09-29	38.200	38.200	38.200	38.200	37.556	0
2025-09-26	37.250	38.200	37.250	38.200	37.556	32,000
2025-09-25	38.350	38.750	38.000	38.500	37.851	52,000
2025-09-24	37.750	38.400	37.600	38.250	37.605	19,000
2025-09-23	37.700	37.900	37.200	37.750	37.114	21,000
2025-09-22	37.200	37.800	36.750	37.750	37.114	54,000
2025-09-19	37.400	38.400	37.200	37.650	37.015	26,000
2025-09-18	36.450	37.500	36.450	37.400	36.769	35,000
2025-09-17	37.550	37.550	37.050	37.100	36.475	38,066
2025-09-16	36.850	37.650	36.750	37.200	36.573	49,010
2025-09-15	37.600	37.800	36.800	37.000	36.376	143,000
2025-09-12	38.500	38.500	37.800	37.800	37.163	171,000
2025-09-11	40.000	40.000	38.400	38.900	38.244	106,000
2025-09-10	39.300	40.450	38.900	38.950	38.293	63,000
2025-09-09	39.200	39.500	39.000	39.050	38.392	60,000
2025-09-08	39.600	39.700	39.100	39.200	38.539	78,000
2025-09-05	39.250	39.500	39.050	39.050	38.392	56,000
2025-09-04	40.000	40.100	39.000	39.100	38.441	84,030
2025-09-03	39.300	40.000	39.300	39.750	39.080	70,000
2025-09-02	40.450	40.700	39.300	39.300	38.637	161,058
2025-09-01	41.450	41.450	39.650	40.450	39.768	79,000
2025-08-29	40.500	40.950	40.500	40.850	40.161	41,000
2025-08-28	40.700	41.200	40.200	40.400	39.719	115,020
2025-08-27	42.200	42.400	40.200	40.400	39.719	364,082
2025-08-26	42.700	43.050	42.150	42.650	41.931	112,000
2025-08-25	42.600	43.350	42.300	42.700	41.980	91,000
2025-08-22	42.600	43.100	42.200	42.600	41.882	71,000
2025-08-21	41.750	42.650	41.700	42.600	41.882	111,923
2025-08-20	43.400	43.400	41.650	41.700	40.997	150,000
2025-08-19	42.500	42.700	42.000	42.600	41.882	79,000
2025-08-18	44.250	44.250	41.600	42.650	41.931	728,000
2025-08-15	44.000	47.450	43.500	44.150	43.406	1,100,100
2025-08-14	43.500	44.300	43.400	43.950	43.209	272,000
2025-08-13	43.050	43.450	42.550	43.450	42.717	318,000
2025-08-12	42.900	43.500	42.700	42.900	42.177	238,000
2025-08-11	41.500	42.400	41.500	42.400	41.685	189,000
2025-08-08	42.800	43.000	40.400	41.400	40.702	365,000
2025-08-07	44.900	45.100	41.950	42.650	41.931	391,000
2025-08-06	42.050	43.900	42.000	43.350	42.619	583,015
2025-08-05	41.450	41.950	41.000	41.700	40.997	302,000
2025-08-04	40.600	42.700	40.550	40.800	40.112	341,000
2025-08-01	39.100	39.100	39.100	39.100	38.441	0
2025-07-31	40.200	40.200	39.100	39.100	38.441	105,030
2025-07-30	40.850	40.850	39.950	39.950	39.276	95,000

← NewerPage 5 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.