Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	35.950	35.950	35.650	35.800	35.800	259,911
2024-01-29	35.650	35.850	35.300	35.850	35.850	266,065
2024-01-26	35.150	35.700	35.150	35.400	35.400	349,726
2024-01-25	36.150	36.150	35.450	35.450	35.450	565,017
2024-01-24	36.000	36.150	35.750	36.100	36.100	377,346
2024-01-23	35.500	35.950	35.300	35.900	35.900	782,851
2024-01-22	35.600	35.900	35.500	35.650	35.650	472,451
2024-01-19	35.350	35.450	35.100	35.350	35.350	557,896
2024-01-18	35.350	35.650	35.150	35.150	35.150	356,752
2024-01-17	35.350	35.650	35.100	35.400	35.400	746,935
2024-01-16	36.450	36.450	35.500	35.500	35.500	1,262,356
2024-01-15	36.200	36.450	36.050	36.400	36.400	343,001
2024-01-12	36.100	36.550	36.100	36.150	36.150	440,321
2024-01-11	36.100	36.600	36.000	36.400	36.400	1,026,676
2024-01-10	37.300	37.300	36.500	36.550	36.550	727,376
2024-01-09	37.500	37.650	36.900	37.150	37.150	981,449
2024-01-08	37.850	38.050	37.350	37.350	37.350	1,398,459
2024-01-05	38.100	38.150	37.900	38.050	38.050	589,757
2024-01-04	38.000	38.400	38.000	38.000	38.000	680,456
2024-01-03	38.600	38.600	37.850	38.050	38.050	1,006,411
2024-01-02	38.900	39.400	38.500	38.550	38.550	998,222
2023-12-29	39.300	39.300	38.550	38.550	38.550	1,031,135
2023-12-28	38.800	39.650	38.750	38.950	38.950	2,684,713
2023-12-27	39.450	40.250	38.550	38.550	38.550	5,480,124
2023-12-26	38.750	38.850	38.300	38.500	38.500	727,075
2023-12-25	37.950	38.750	37.950	38.400	38.400	1,242,954
2023-12-22	38.000	38.200	37.700	37.700	37.700	836,269
2023-12-21	37.950	37.950	37.650	37.750	37.750	681,172
2023-12-20	37.900	38.650	37.850	38.250	38.250	942,027
2023-12-19	38.250	38.250	37.650	37.800	37.800	970,277
2023-12-18	38.850	38.950	37.900	38.150	38.150	2,090,001
2023-12-15	39.100	39.200	38.250	38.900	38.900	1,719,566
2023-12-14	39.200	39.400	38.950	39.050	39.050	953,912
2023-12-13	39.500	39.800	38.750	38.900	38.900	2,650,537
2023-12-12	39.900	40.600	39.500	39.500	39.500	2,469,810
2023-12-11	39.000	39.700	38.800	39.500	39.500	1,237,086
2023-12-08	39.600	40.300	38.950	39.000	39.000	2,633,351
2023-12-07	38.850	40.150	38.800	39.500	39.500	2,036,903
2023-12-06	39.050	39.200	38.550	38.900	38.900	1,562,783
2023-12-05	40.000	40.300	38.700	38.800	38.800	3,753,805
2023-12-04	40.350	41.300	39.750	39.750	39.750	3,918,339
2023-12-01	40.050	40.700	39.950	40.000	40.000	2,485,612
2023-11-30	40.450	40.450	39.650	39.900	39.900	1,607,982
2023-11-29	39.650	40.250	39.400	40.050	40.050	2,098,695
2023-11-28	39.450	40.550	39.250	39.300	39.300	2,973,265
2023-11-27	40.250	40.700	39.400	39.400	39.400	2,520,966
2023-11-24	40.600	40.800	39.650	40.050	40.050	2,386,326
2023-11-23	40.900	41.450	40.200	40.200	40.200	3,137,714
2023-11-22	41.000	41.600	40.400	40.750	40.750	4,120,673
2023-11-21	42.000	42.000	40.900	41.000	41.000	6,881,086
2023-11-20	39.500	42.400	39.200	42.100	42.100	14,458,946
2023-11-17	40.000	40.250	39.200	39.300	39.300	2,922,943
2023-11-16	39.600	41.650	39.600	39.900	39.900	6,646,232
2023-11-15	38.650	41.050	38.300	40.650	40.650	9,635,630
2023-11-14	38.500	38.800	38.050	38.100	38.100	3,143,998
2023-11-13	40.900	40.900	38.200	38.600	38.600	6,993,562
2023-11-10	41.050	41.050	39.500	40.300	40.300	6,028,074
2023-11-09	41.550	42.700	40.100	41.600	41.600	17,520,638
2023-11-08	39.200	41.250	38.900	40.950	40.950	11,447,244
2023-11-07	37.800	38.850	37.350	38.500	38.500	2,883,111

← NewerPage 12 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.