LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.000	42.000	40.250	40.250	39.571	140,000
2025-07-28	42.600	42.600	41.800	41.800	41.095	68,500
2025-07-25	43.100	43.700	42.400	42.600	41.882	155,200
2025-07-24	44.000	44.000	42.400	43.100	42.373	198,000
2025-07-23	43.350	45.500	43.200	43.450	42.717	360,000
2025-07-22	44.000	44.100	43.000	43.500	42.767	198,040
2025-07-21	44.000	45.000	43.450	43.750	43.012	231,150
2025-07-18	41.300	45.000	41.300	44.000	43.258	744,920
2025-07-17	39.900	41.500	39.900	41.250	40.555	97,000
2025-07-16	38.950	40.800	38.800	40.600	39.916	68,000
2025-07-15	39.000	39.200	38.000	38.850	38.195	58,000
2025-07-14	39.650	39.650	38.700	38.750	38.097	17,000
2025-07-11	39.000	39.550	38.950	38.950	38.293	18,000
2025-07-10	39.450	39.600	39.000	39.000	38.343	34,038
2025-07-09	39.800	39.800	38.700	39.500	38.834	49,004
2025-07-08	39.400	39.950	39.050	39.450	38.785	16,000
2025-07-07	39.000	39.700	39.000	39.150	38.490	75,000
2025-07-04	40.900	41.600	39.500	39.700	39.031	82,015
2025-07-03	39.050	40.850	39.050	40.850	40.161	99,000
2025-07-02	39.250	39.600	38.850	38.850	38.195	117,000
2025-07-01	40.800	41.000	39.500	39.650	38.982	93,000
2025-06-30	41.000	41.000	40.300	40.300	39.621	100,000
2025-06-27	40.700	41.000	40.600	40.650	39.965	49,100
2025-06-26	40.900	41.100	40.000	40.400	39.719	99,000
2025-06-25	41.950	41.950	40.200	40.900	40.210	115,000
2025-06-24	40.350	42.500	39.650	41.200	40.505	122,003
2025-06-23	40.200	40.200	39.250	40.000	39.326	44,029
2025-06-20	40.600	41.250	40.250	40.500	39.817	26,000
2025-06-19	42.000	42.000	40.500	40.500	39.817	46,000
2025-06-18	41.000	41.700	41.000	41.450	40.751	45,009
2025-06-17	42.400	42.400	41.200	41.450	40.751	64,000
2025-06-16	42.750	42.750	41.500	41.500	40.800	87,000
2025-06-13	42.200	42.500	41.750	42.200	41.489	177,000
2025-06-12	42.050	42.450	41.350	42.200	41.489	111,000
2025-06-11	40.100	42.200	40.100	42.050	41.341	313,000
2025-06-10	40.700	41.600	40.650	41.600	40.899	151,000
2025-06-09	41.600	43.050	40.550	40.850	40.161	242,030
2025-06-06	41.700	42.500	40.550	41.600	40.899	663,200
2025-06-05	45.100	46.400	44.000	44.950	44.192	288,200
2025-06-04	42.600	45.300	42.500	45.200	44.438	218,000
2025-06-03	41.350	43.350	41.350	42.300	41.587	114,000
2025-06-02	42.000	42.000	40.550	41.250	40.555	146,000
2025-05-29	42.550	42.650	42.100	42.500	41.784	106,000
2025-05-28	43.600	43.600	42.350	42.350	41.636	135,000
2025-05-27	43.600	44.450	42.250	43.000	42.275	246,000
2025-05-26	45.000	45.000	43.300	43.600	42.865	211,000
2025-05-23	47.000	47.950	44.700	44.700	43.946	179,000
2025-05-22	45.350	48.750	45.050	46.250	45.470	828,000
2025-05-21	45.100	45.500	44.600	45.100	44.340	121,000
2025-05-20	45.500	46.750	44.000	45.100	44.340	306,000
2025-05-19	47.700	47.700	45.300	45.300	44.536	425,005
2025-05-16	49.700	49.700	47.750	47.750	46.945	289,000
2025-05-15	49.000	49.800	48.250	48.950	48.125	442,000
2025-05-14	49.900	49.900	48.300	48.300	47.486	498,175
2025-05-13	51.500	52.000	48.350	49.300	48.469	1,222,015
2025-05-12	51.100	51.500	48.800	49.100	48.272	1,395,186
2025-05-09	48.850	53.000	46.750	51.300	50.435	2,902,118
2025-05-08	44.800	48.700	44.800	48.700	47.879	1,530,128
2025-05-07	48.400	48.400	44.300	44.300	43.553	1,125,182
2025-05-06	44.000	44.000	42.950	44.000	43.258	417,000

← NewerPage 6 of 21 · 1,220 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.