LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	43.200	43.800	42.950	43.700	41.908	48,000
2025-02-03	41.950	44.050	41.550	42.900	41.141	68,074
2025-01-22	43.050	43.550	42.100	42.350	40.613	90,000
2025-01-21	43.000	43.900	42.600	43.550	41.764	34,000
2025-01-20	43.600	43.700	41.500	43.300	41.524	34,000
2025-01-17	42.850	44.000	42.200	42.700	40.949	61,000
2025-01-16	42.500	42.800	42.250	42.750	40.997	39,000
2025-01-15	43.150	43.150	42.100	42.150	40.422	47,000
2025-01-14	43.200	43.450	42.200	42.850	41.093	81,000
2025-01-13	43.800	44.700	42.700	43.100	41.333	119,000
2025-01-10	45.800	46.450	44.550	44.750	42.915	99,000
2025-01-09	46.600	47.750	45.500	45.500	43.634	278,000
2025-01-08	46.000	46.600	45.050	46.100	44.210	161,000
2025-01-07	46.000	46.750	45.000	45.750	43.874	176,000
2025-01-06	44.200	45.650	43.250	45.650	43.778	213,000
2025-01-03	44.150	44.550	43.400	43.700	41.908	100,000
2025-01-02	43.800	45.100	43.800	44.200	42.387	47,000
2024-12-31	44.400	44.650	43.900	44.200	42.387	123,000
2024-12-30	44.000	45.200	43.500	44.600	42.771	87,000
2024-12-27	45.300	45.300	44.150	44.300	42.483	93,000
2024-12-26	45.350	46.500	44.150	45.750	43.874	146,000
2024-12-25	44.550	45.350	44.050	44.950	43.107	140,000
2024-12-24	44.000	45.000	42.900	43.300	41.524	173,000
2024-12-23	44.050	44.700	43.150	43.950	42.148	108,000
2024-12-20	41.700	43.950	41.700	43.750	41.956	131,000
2024-12-19	42.150	42.150	41.250	42.100	40.374	140,000
2024-12-18	42.000	42.850	41.900	42.550	40.805	63,000
2024-12-17	42.150	43.800	42.150	42.500	40.757	162,000
2024-12-16	43.000	43.600	42.150	42.150	40.422	86,000
2024-12-13	44.000	44.450	43.350	43.550	41.764	120,000
2024-12-12	44.750	45.350	44.100	44.100	42.292	129,000
2024-12-11	45.100	45.450	44.150	44.500	42.675	260,000
2024-12-10	45.500	46.850	44.500	45.100	43.251	162,000
2024-12-09	46.400	47.000	45.200	45.200	43.346	172,000
2024-12-06	48.050	49.100	46.650	46.750	44.833	308,000
2024-12-05	48.600	49.400	47.150	48.400	46.415	234,000
2024-12-04	48.250	49.050	48.150	48.500	46.511	153,000
2024-12-03	48.700	49.050	48.100	48.100	46.128	213,000
2024-12-02	49.500	49.550	48.450	48.600	46.607	158,000
2024-11-29	50.200	50.800	49.000	49.100	47.087	336,000
2024-11-28	49.750	51.800	48.100	49.450	47.422	667,000
2024-11-27	50.600	50.700	49.000	49.050	47.039	233,000
2024-11-26	51.600	52.900	50.400	50.400	48.333	192,000
2024-11-25	52.200	52.500	50.600	51.800	49.676	370,000
2024-11-22	53.400	53.700	51.800	52.200	50.059	446,000
2024-11-21	54.200	57.400	53.000	53.000	50.827	974,000
2024-11-20	55.500	56.400	52.200	53.900	51.690	787,295
2024-11-19	54.000	59.000	52.000	55.700	53.416	3,685,000
2024-11-18	49.000	53.900	47.500	53.900	51.690	717,000
2024-11-15	46.600	51.400	46.550	49.000	46.991	920,000
2024-11-14	49.500	50.700	46.100	47.000	45.073	777,000
2024-11-13	49.900	50.400	48.100	49.450	47.422	619,000
2024-11-12	51.000	52.500	49.700	49.900	47.854	858,000
2024-11-11	55.300	55.300	51.600	51.600	49.484	1,051,000
2024-11-08	58.200	59.500	54.800	54.800	52.553	1,642,000
2024-11-07	60.900	63.900	58.200	59.100	56.676	5,982,000
2024-11-06	54.000	59.200	53.500	59.200	56.772	2,461,000
2024-11-05	53.900	54.500	52.100	53.900	51.690	1,086,000
2024-11-04	53.700	53.900	51.300	53.800	51.594	1,380,000
2024-11-01	54.300	56.400	52.500	53.700	51.498	2,714,000

← NewerPage 8 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.