LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.650	40.500	39.450	40.000	39.326	58,145
2025-05-02	39.950	40.300	39.500	39.650	38.982	53,000
2025-04-30	39.600	39.950	38.800	39.700	39.031	49,000
2025-04-29	38.900	39.650	38.000	39.600	38.932	73,000
2025-04-28	37.350	39.400	37.350	37.700	37.064	47,000
2025-04-25	36.250	39.850	36.250	37.300	36.671	195,010
2025-04-24	36.300	36.300	35.800	36.250	35.639	21,010
2025-04-23	35.950	36.250	35.700	36.250	35.639	41,000
2025-04-22	35.850	36.250	35.250	35.350	34.754	51,000
2025-04-21	36.050	36.250	35.050	36.100	35.491	30,000
2025-04-18	36.600	36.600	35.800	36.050	35.442	28,000
2025-04-17	36.000	36.300	36.000	36.250	35.639	5,001
2025-04-16	36.500	37.750	36.000	36.000	35.393	99,000
2025-04-15	35.750	36.300	33.850	36.250	35.639	142,010
2025-04-14	34.700	34.700	32.850	33.000	32.444	98,525
2025-04-11	29.950	32.650	29.650	32.200	31.657	51,000
2025-04-10	31.650	31.650	31.600	31.650	31.116	59,000
2025-04-09	29.450	30.000	28.800	28.800	28.314	136,000
2025-04-08	31.950	34.850	31.950	31.950	31.411	150,000
2025-04-07	35.450	35.450	35.450	35.450	34.852	28,010
2025-04-02	38.000	39.850	37.900	39.350	38.687	56,000
2025-04-01	37.500	38.900	37.150	38.000	37.359	41,000
2025-03-31	39.350	39.350	37.500	37.600	36.966	45,000
2025-03-28	40.000	40.200	38.550	39.350	38.687	40,000
2025-03-27	40.000	40.350	39.850	40.000	39.326	19,020
2025-03-26	39.850	40.750	39.650	40.000	39.326	38,000
2025-03-25	40.400	40.400	39.300	39.850	39.178	41,000
2025-03-24	40.750	40.750	40.000	40.400	39.719	31,000
2025-03-21	39.000	39.550	38.950	39.500	38.834	20,000
2025-03-20	39.900	39.950	39.500	39.500	38.834	29,060
2025-03-19	39.950	40.500	39.950	40.500	38.839	24,001
2025-03-18	40.900	40.900	39.800	39.950	38.312	14,002
2025-03-17	39.550	40.100	39.500	40.100	38.456	29,001
2025-03-14	39.550	39.550	38.750	39.350	37.736	56,061
2025-03-13	39.050	39.500	38.850	39.000	37.401	33,000
2025-03-12	38.850	39.500	38.850	38.900	37.305	56,001
2025-03-11	41.450	41.450	38.500	38.850	37.257	156,000
2025-03-10	42.050	42.700	40.750	41.450	39.750	121,050
2025-03-07	42.200	42.600	42.150	42.600	40.853	21,000
2025-03-06	42.800	42.800	41.900	42.200	40.469	50,000
2025-03-05	44.600	44.600	42.350	42.450	40.709	33,000
2025-03-04	41.700	43.300	41.650	42.950	41.189	50,000
2025-03-03	42.700	43.950	42.050	42.800	41.045	62,000
2025-02-27	44.500	44.850	43.850	43.950	42.148	31,000
2025-02-26	44.200	44.800	43.900	44.500	42.675	39,000
2025-02-25	44.850	45.000	43.850	44.100	42.292	81,000
2025-02-24	43.600	45.100	43.600	44.400	42.579	118,000
2025-02-21	43.050	44.150	43.000	43.550	41.764	68,000
2025-02-20	42.900	43.150	42.200	42.900	41.141	115,003
2025-02-19	42.950	42.950	42.200	42.400	40.661	61,000
2025-02-18	42.600	43.050	42.500	42.500	40.757	35,064
2025-02-17	43.050	43.400	42.250	42.600	40.853	45,000
2025-02-14	42.650	43.900	42.250	42.800	41.045	42,000
2025-02-13	43.400	43.450	42.600	42.650	40.901	96,080
2025-02-12	44.450	44.450	43.250	43.250	41.476	130,171
2025-02-11	44.700	44.700	43.850	43.850	42.052	39,200
2025-02-10	45.400	45.400	44.150	44.550	42.723	72,000
2025-02-07	45.450	46.000	44.950	45.800	43.922	81,000
2025-02-06	42.850	45.050	42.850	45.000	43.155	98,000
2025-02-05	43.700	44.500	42.900	44.500	42.675	88,000

← NewerPage 7 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.