Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.950	31.000	29.000	29.000	29.000	943,708
2024-08-02	32.350	32.750	32.100	32.200	32.200	304,125
2024-08-01	32.250	32.950	32.250	32.850	32.850	242,596
2024-07-31	31.850	32.100	31.500	31.900	31.900	213,784
2024-07-30	31.300	31.900	30.900	31.900	31.900	294,536
2024-07-29	32.400	32.600	31.050	31.150	31.150	519,461
2024-07-26	32.000	32.500	32.000	32.250	32.250	419,668
2024-07-23	32.600	33.500	32.600	33.200	33.200	392,763
2024-07-22	33.400	33.500	32.200	32.250	32.250	632,478
2024-07-19	34.850	34.850	33.100	33.300	33.300	847,379
2024-07-18	34.900	35.150	34.500	34.850	34.850	438,088
2024-07-17	34.700	35.600	34.650	35.150	35.150	1,203,933
2024-07-16	35.950	36.000	35.550	35.600	35.600	748,007
2024-07-15	35.850	36.000	35.650	35.850	35.850	376,689
2024-07-12	35.900	36.100	35.750	35.850	35.850	291,139
2024-07-11	36.000	36.400	35.900	35.900	35.900	478,513
2024-07-10	35.850	36.050	35.650	35.900	35.900	298,205
2024-07-09	36.100	36.100	35.250	35.650	35.650	602,208
2024-07-08	36.700	36.950	36.100	36.200	36.200	756,404
2024-07-05	36.050	36.500	35.950	36.400	36.400	801,192
2024-07-04	35.950	36.000	35.750	35.950	35.950	334,326
2024-07-03	35.650	35.850	35.600	35.750	35.750	264,543
2024-07-02	35.300	35.700	35.000	35.650	35.650	349,726
2024-07-01	35.050	35.300	35.050	35.150	35.150	193,680
2024-06-28	35.000	35.700	34.900	35.050	35.050	213,742
2024-06-27	35.200	35.250	34.800	35.000	35.000	314,733
2024-06-26	35.100	35.350	35.100	35.200	35.200	191,575
2024-06-25	34.900	35.100	34.600	35.050	35.050	306,533
2024-06-24	35.450	35.450	34.950	34.950	34.950	459,159
2024-06-21	35.750	35.750	35.350	35.500	35.500	305,612
2024-06-20	35.500	35.750	35.350	35.600	35.600	331,804
2024-06-19	36.100	36.250	35.500	35.550	35.550	412,621
2024-06-18	36.350	36.350	35.600	35.700	35.700	424,047
2024-06-17	35.300	36.350	35.200	36.200	36.200	911,868
2024-06-14	35.150	35.400	34.950	35.250	35.250	423,579
2024-06-13	35.350	35.400	35.050	35.100	35.100	258,007
2024-06-12	35.450	35.450	35.000	35.300	35.300	148,430
2024-06-11	36.000	36.000	35.100	35.150	35.150	355,527
2024-06-07	35.400	35.800	35.200	35.800	35.800	583,874
2024-06-06	35.200	35.800	34.800	35.200	35.200	691,890
2024-06-05	35.700	35.700	34.900	34.950	34.950	360,133
2024-06-04	35.650	35.850	35.350	35.500	35.500	444,404
2024-06-03	35.500	35.600	35.100	35.450	35.450	576,152
2024-05-31	35.100	35.350	34.900	35.250	35.250	400,945
2024-05-30	34.800	35.950	34.700	34.900	34.900	705,844
2024-05-29	34.950	35.350	34.700	35.050	35.050	449,987
2024-05-28	34.850	35.250	34.800	34.800	34.800	792,715
2024-05-27	34.450	34.600	34.200	34.400	34.400	302,203
2024-05-24	33.600	34.350	33.550	34.250	34.250	304,059
2024-05-23	34.050	34.200	33.400	33.800	33.800	416,097
2024-05-22	34.400	34.400	33.950	34.050	34.050	383,794
2024-05-21	33.700	34.200	33.350	34.200	34.200	440,368
2024-05-20	33.300	33.800	33.300	33.450	33.450	354,043
2024-05-17	33.850	33.900	33.400	33.450	33.450	339,521
2024-05-16	33.800	34.150	33.650	33.950	33.950	330,734
2024-05-15	33.550	33.900	33.200	33.500	33.500	598,687
2024-05-14	33.900	34.050	33.600	33.850	33.850	235,826
2024-05-13	33.750	34.100	33.600	34.000	34.000	289,034
2024-05-10	33.450	33.850	33.250	33.750	33.750	318,297
2024-05-09	33.700	33.850	33.200	33.250	33.250	332,539

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5825 TWD
2021-08-06	0.7767 TWD
2020-07-14	0.6796 TWD
2019-07-12	0.4854 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.