LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	54.300	56.400	52.500	53.700	51.498	2,714,000
2024-10-30	62.500	62.900	54.600	55.000	52.745	4,344,000
2024-10-29	58.600	60.100	56.500	60.100	57.635	7,139,000
2024-10-28	51.800	54.700	51.400	54.700	52.457	2,172,000
2024-10-25	46.250	49.800	46.250	49.800	47.758	2,373,000
2024-10-24	46.450	46.500	44.950	45.300	43.442	309,000
2024-10-23	47.500	47.500	46.250	46.450	44.545	234,000
2024-10-22	45.700	47.150	45.200	47.000	45.073	388,000
2024-10-21	46.700	48.300	46.300	46.500	44.593	744,000
2024-10-18	46.000	46.400	44.900	46.200	44.305	405,000
2024-10-17	47.500	48.850	45.000	45.900	44.018	1,540,000
2024-10-16	43.300	47.600	42.050	46.900	44.977	1,825,000
2024-10-15	47.000	47.000	42.200	43.300	41.524	1,952,000
2024-10-14	41.600	43.550	40.700	43.550	41.764	1,059,000
2024-10-11	39.500	41.750	38.800	39.600	37.976	378,000
2024-10-09	41.000	42.600	39.150	39.500	37.880	428,000
2024-10-08	40.900	41.800	40.350	40.800	39.127	769,000
2024-10-07	41.800	42.650	41.800	42.650	40.901	1,017,000
2024-10-04	38.000	39.400	37.900	38.800	37.209	119,000
2024-10-01	37.300	37.800	37.300	37.700	36.154	20,000
2024-09-30	37.400	37.650	36.800	37.300	35.770	30,000
2024-09-27	37.200	37.400	37.100	37.400	35.866	52,000
2024-09-26	38.200	38.400	37.150	37.150	35.627	25,000
2024-09-25	37.650	38.400	37.150	37.150	35.627	43,000
2024-09-24	37.750	37.900	36.800	37.550	36.010	54,000
2024-09-23	39.950	40.000	37.750	37.750	36.202	454,000
2024-09-20	35.800	39.350	35.550	37.700	36.154	395,000
2024-09-19	35.050	36.500	35.050	35.900	34.428	99,000
2024-09-18	36.650	36.750	35.750	36.000	34.524	59,000
2024-09-16	36.500	36.650	35.750	36.000	34.524	26,000
2024-09-13	35.650	37.300	35.650	36.450	34.955	104,000
2024-09-12	36.000	36.150	35.300	35.600	34.140	74,000
2024-09-11	36.500	36.500	35.500	35.650	34.188	50,000
2024-09-10	37.000	37.000	35.400	35.600	34.140	155,000
2024-09-09	36.300	36.600	35.200	36.600	35.099	181,000
2024-09-06	40.150	41.000	36.600	36.600	35.099	1,044,000
2024-09-05	39.000	39.800	38.000	39.800	38.168	811,000
2024-09-04	32.950	36.200	32.950	36.200	34.716	379,000
2024-09-03	33.100	33.100	32.950	32.950	31.599	3,000
2024-09-02	32.950	33.400	32.950	33.100	31.743	32,000
2024-08-30	32.100	33.100	32.000	32.900	31.551	64,000
2024-08-29	32.450	32.450	32.150	32.250	30.928	4,000
2024-08-28	32.200	32.450	32.200	32.250	30.928	12,000
2024-08-27	32.000	32.200	32.000	32.200	30.880	17,000
2024-08-26	32.650	32.700	32.300	32.700	31.359	14,000
2024-08-23	32.650	32.900	32.000	32.150	30.832	61,000
2024-08-22	33.000	33.000	32.650	32.900	31.551	39,000
2024-08-21	34.050	34.150	33.000	33.150	31.791	95,000
2024-08-20	33.350	33.850	33.350	33.600	32.222	9,000
2024-08-19	32.950	33.400	32.950	33.350	31.982	11,000
2024-08-16	33.550	33.550	32.700	33.300	31.934	52,000
2024-08-15	33.250	33.550	33.000	33.000	31.647	44,000
2024-08-14	33.550	33.850	32.950	33.350	31.982	71,000
2024-08-13	34.950	34.950	33.400	33.450	32.078	88,000
2024-08-12	34.000	35.200	34.000	34.550	33.133	9,000
2024-08-09	34.650	35.400	34.350	34.450	33.037	83,000
2024-08-08	34.000	34.700	33.600	34.550	33.133	20,000
2024-08-07	34.900	35.000	34.100	34.700	33.277	44,000
2024-08-06	34.550	36.050	34.000	36.050	34.572	28,000
2024-08-05	36.850	36.850	33.850	33.850	32.462	53,000

← NewerPage 9 of 21 · 1,217 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.