Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	38.400	38.650	37.350	37.450	37.450	2,497,369
2023-11-03	38.900	39.200	38.250	38.300	38.300	1,546,068
2023-11-02	38.300	39.150	37.800	38.900	38.900	2,219,253
2023-11-01	39.100	39.400	37.200	37.500	37.500	3,426,679
2023-10-31	39.850	40.700	38.400	38.450	38.450	3,488,695
2023-10-30	40.950	40.950	38.400	39.300	39.300	5,366,130
2023-10-27	40.000	41.300	39.900	40.950	40.950	8,655,887
2023-10-26	39.500	40.750	38.950	40.000	40.000	3,464,725
2023-10-25	39.800	41.100	39.800	40.550	40.550	10,674,840
2023-10-24	38.150	40.000	37.300	39.800	39.800	4,498,115
2023-10-23	38.850	40.100	38.200	38.200	38.200	2,565,550
2023-10-20	39.200	39.300	38.200	38.850	38.850	1,972,317
2023-10-19	37.400	40.250	37.200	39.650	39.650	4,898,802
2023-10-18	39.400	39.450	37.500	37.600	37.600	1,579,199
2023-10-17	39.050	39.900	38.850	39.150	39.150	3,397,887
2023-10-16	37.450	39.000	37.000	38.950	38.950	2,019,405
2023-10-13	38.350	38.350	37.000	37.000	37.000	2,404,088
2023-10-12	36.800	37.800	36.800	37.300	37.300	902,821
2023-10-11	38.250	38.300	37.000	37.100	37.100	1,682,656
2023-10-06	38.500	38.700	37.900	38.150	38.150	1,198,943
2023-10-05	39.250	39.650	38.350	38.500	38.500	1,592,667
2023-10-04	39.000	39.400	38.200	39.250	39.250	1,098,969
2023-10-03	40.050	40.800	39.500	39.550	39.550	1,699,287
2023-10-02	39.250	40.850	39.250	40.350	40.350	2,288,409
2023-09-28	38.400	39.700	38.200	38.900	38.900	1,558,009
2023-09-27	38.500	38.850	37.900	38.150	38.150	2,124,741
2023-09-26	40.000	40.800	38.850	38.850	38.850	2,305,966
2023-09-25	39.250	40.700	39.200	40.200	40.200	2,238,869
2023-09-22	39.300	39.900	38.700	39.300	39.300	3,629,602
2023-09-21	41.650	42.000	39.800	40.000	40.000	5,684,765
2023-09-20	41.950	42.200	40.700	41.300	41.300	5,133,137
2023-09-19	43.150	43.350	41.400	42.250	42.250	11,465,635
2023-09-18	40.150	44.250	40.100	43.550	43.550	22,219,694
2023-09-15	43.050	43.150	38.100	40.350	40.350	22,652,261
2023-09-14	39.550	42.250	39.400	42.250	42.250	8,037,644
2023-09-13	38.400	39.250	37.350	38.450	38.450	2,714,347
2023-09-12	36.800	39.150	36.800	38.200	38.200	4,166,571
2023-09-11	35.950	36.650	35.000	36.550	36.550	1,041,757
2023-09-08	36.400	36.900	35.900	35.900	35.900	628,978
2023-09-07	37.900	37.900	36.150	36.350	36.350	1,251,969
2023-09-06	38.500	38.500	37.300	37.400	37.400	920,928
2023-09-05	37.200	38.600	37.150	37.850	37.850	1,650,453
2023-09-04	36.100	38.200	35.800	37.250	37.250	2,107,169
2023-09-01	36.700	37.000	36.100	36.100	36.100	1,070,770
2023-08-31	35.700	37.000	35.650	36.750	36.750	1,182,329
2023-08-30	34.350	36.450	34.250	35.650	35.650	1,972,260
2023-08-29	36.600	36.600	34.000	34.000	34.000	2,417,114
2023-08-28	37.800	38.000	36.550	36.600	36.600	1,464,965
2023-08-25	39.000	39.000	37.800	38.500	38.500	1,783,524
2023-08-24	38.500	39.250	38.150	39.250	39.250	3,095,266
2023-08-23	37.550	38.500	37.550	38.400	38.400	1,443,122
2023-08-22	37.700	38.400	37.050	37.800	37.800	2,121,157
2023-08-21	38.350	38.950	37.250	37.400	37.400	2,655,060
2023-08-18	38.100	39.250	37.700	38.450	38.450	4,714,654
2023-08-17	37.550	38.950	37.500	38.150	38.150	2,905,804
2023-08-16	37.450	39.100	37.000	38.100	38.100	3,993,516
2023-08-15	37.000	38.100	36.550	37.800	37.800	2,888,127
2023-08-14	36.800	37.300	36.000	36.750	36.750	2,177,768
2023-08-11	37.050	37.200	35.600	36.600	36.600	2,353,134
2023-08-10	37.350	37.650	36.550	37.000	37.000	3,028,616

← NewerPage 13 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.