Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	37.300	38.400	36.600	37.900	37.900	3,048,278
2023-08-08	38.100	38.350	36.400	37.900	37.900	7,065,810
2023-08-07	34.700	38.450	34.600	38.450	38.450	12,373,123
2023-08-04	35.100	35.300	34.000	35.300	35.300	10,274,435
2023-08-02	32.800	33.650	32.100	32.100	32.100	4,672,505
2023-08-01	33.100	33.400	32.250	32.800	32.800	1,833,990
2023-07-31	31.500	33.900	31.350	32.900	32.900	4,876,145
2023-07-28	30.950	31.500	30.500	31.050	31.050	1,427,427
2023-07-27	32.350	32.400	30.650	30.650	30.650	4,037,521
2023-07-26	32.700	33.200	32.350	32.650	32.650	1,419,035
2023-07-25	31.700	33.650	31.550	32.800	32.800	3,404,912
2023-07-24	30.850	31.700	30.750	31.500	31.500	1,455,872
2023-07-21	30.000	31.750	29.750	30.650	30.650	1,877,123
2023-07-20	29.800	30.300	29.800	29.950	29.950	565,526
2023-07-19	30.700	30.700	29.800	29.850	29.850	1,100,649
2023-07-18	30.750	31.000	30.300	30.350	30.350	1,085,313
2023-07-17	30.300	31.400	30.300	30.900	30.900	1,254,593
2023-07-14	29.900	30.350	29.700	30.000	30.000	933,932
2023-07-13	30.350	30.450	29.800	29.800	29.800	1,184,669
2023-07-12	30.400	30.550	30.100	30.100	30.100	723,852
2023-07-11	30.800	30.800	30.350	30.350	30.350	934,135
2023-07-10	31.300	31.350	30.650	30.650	30.650	706,506
2023-07-07	32.000	32.000	30.700	31.050	31.050	1,403,643
2023-07-06	32.550	32.800	32.150	32.150	32.150	1,132,387
2023-07-05	33.150	33.400	32.700	32.700	32.700	740,344
2023-07-04	33.300	33.500	32.600	33.100	33.100	875,010
2023-07-03	33.000	33.450	32.200	33.100	33.100	2,122,175
2023-06-30	35.500	35.600	32.600	32.750	32.750	5,425,444
2023-06-29	37.450	37.450	34.750	35.850	35.850	6,595,484
2023-06-28	33.000	35.750	33.000	35.750	35.750	3,650,488
2023-06-27	34.000	34.300	32.500	32.500	32.500	2,033,113
2023-06-26	33.900	34.400	33.750	34.150	34.150	2,213,762
2023-06-21	33.350	34.300	33.300	33.850	33.850	1,519,013
2023-06-20	33.500	33.650	32.750	33.400	33.400	698,819
2023-06-19	33.550	33.900	33.000	33.500	33.500	1,094,404
2023-06-16	33.350	33.500	32.950	33.450	33.450	867,539
2023-06-15	32.950	33.500	32.800	33.250	33.250	1,111,692
2023-06-14	32.700	33.000	32.600	32.750	32.750	420,201
2023-06-13	33.350	33.400	32.500	32.500	32.500	1,430,711
2023-06-12	32.050	33.350	32.050	33.300	33.300	2,344,579
2023-06-09	30.750	31.900	30.700	31.900	31.900	532,859
2023-06-08	31.450	31.450	30.650	30.800	30.800	606,661
2023-06-07	31.750	32.200	31.650	31.650	31.650	448,934
2023-06-06	31.950	32.000	31.650	31.750	31.750	198,445
2023-06-05	31.450	32.150	31.350	31.950	31.950	685,851
2023-06-02	31.100	31.400	30.800	31.400	31.400	577,605
2023-06-01	31.100	31.200	30.900	31.050	31.050	96,687
2023-05-31	30.850	31.050	30.700	31.000	31.000	278,734
2023-05-30	31.350	31.350	30.750	30.800	30.800	230,723
2023-05-29	30.900	31.400	30.800	31.100	31.100	416,846
2023-05-26	31.950	31.950	30.450	30.750	30.750	843,218
2023-05-25	31.850	32.000	31.400	31.950	31.950	509,557
2023-05-24	31.200	31.900	31.050	31.700	31.700	658,553
2023-05-23	30.900	31.450	30.650	31.100	31.100	781,013
2023-05-22	30.150	30.850	30.000	30.850	30.850	695,341
2023-05-19	30.200	30.750	30.050	30.100	30.100	771,642
2023-05-18	30.150	30.150	29.650	29.900	29.900	421,825
2023-05-17	30.050	30.250	29.900	29.950	29.950	573,163
2023-05-16	30.250	30.250	29.950	30.050	30.050	331,735
2023-05-15	30.200	30.250	29.300	30.050	30.050	818,814

← NewerPage 14 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.