Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	29.900	30.500	29.700	30.200	30.200	430,477
2023-05-11	31.200	31.200	30.100	30.200	30.200	1,098,040
2023-05-10	31.250	31.600	30.700	31.550	31.550	698,319
2023-05-09	32.100	32.150	31.100	31.150	31.150	848,019
2023-05-08	32.800	32.800	31.900	32.000	32.000	534,924
2023-05-05	33.400	33.400	32.600	32.600	32.600	457,188
2023-05-04	33.150	33.750	33.050	33.400	33.400	710,563
2023-05-03	33.600	33.900	32.800	33.250	33.250	973,127
2023-05-02	34.100	34.600	33.200	33.400	33.400	2,438,678
2023-04-28	31.950	33.550	31.750	33.400	33.400	1,977,544
2023-04-27	31.450	31.450	30.950	31.000	31.000	179,790
2023-04-26	31.000	31.350	30.600	31.250	31.250	215,220
2023-04-25	31.700	31.900	30.700	31.000	31.000	602,504
2023-04-24	31.350	31.800	30.700	31.650	31.650	430,101
2023-04-21	31.650	31.900	30.600	31.000	31.000	773,925
2023-04-20	33.100	33.100	31.700	31.800	31.800	814,400
2023-04-19	32.900	33.650	32.900	33.100	33.100	1,475,576
2023-04-18	33.300	33.850	32.800	32.800	32.800	1,654,550
2023-04-17	33.100	33.800	33.000	33.100	33.100	1,916,545
2023-04-14	33.000	33.700	32.950	33.150	33.150	1,550,669
2023-04-13	32.200	33.050	32.200	32.750	32.750	1,199,459
2023-04-12	31.550	32.600	31.400	32.300	32.300	1,419,214
2023-04-11	31.600	31.600	31.100	31.250	31.250	471,439
2023-04-10	31.000	31.600	30.700	31.500	31.500	947,913
2023-04-07	30.450	30.850	30.450	30.550	30.550	335,602
2023-04-06	30.000	30.800	29.900	30.600	30.600	417,411
2023-03-31	30.300	30.600	30.300	30.500	30.500	255,170
2023-03-30	30.200	30.750	30.200	30.450	30.450	365,384
2023-03-29	30.300	30.500	29.700	30.450	30.450	851,217
2023-03-28	31.750	31.750	30.250	30.400	30.400	901,371
2023-03-27	32.550	32.550	31.150	31.250	31.250	1,446,739
2023-03-24	33.450	33.850	32.600	32.600	32.600	1,323,321
2023-03-23	33.550	34.000	33.300	33.400	33.400	1,630,078
2023-03-22	33.350	33.900	33.300	33.300	33.300	2,610,214
2023-03-21	32.450	33.600	32.400	33.300	33.300	2,171,948
2023-03-20	31.550	32.450	31.250	32.000	32.000	1,110,355
2023-03-17	31.250	31.750	31.200	31.300	31.300	757,560
2023-03-16	31.000	31.500	30.800	30.900	30.900	550,497
2023-03-15	31.900	31.950	31.100	31.150	31.150	590,856
2023-03-14	31.400	32.000	31.400	31.500	31.500	478,667
2023-03-13	31.550	31.750	30.900	31.550	31.550	539,320
2023-03-10	32.400	32.550	31.700	31.800	31.800	758,203
2023-03-09	33.300	33.400	32.400	32.400	32.400	1,108,067
2023-03-08	33.000	33.350	32.600	33.300	33.300	1,299,966
2023-03-07	33.550	33.550	32.900	33.050	33.050	1,146,886
2023-03-06	34.500	34.500	33.550	33.550	33.550	3,614,495
2023-03-03	33.050	33.950	33.050	33.850	33.850	2,575,976
2023-03-02	32.950	33.450	32.550	33.150	33.150	1,470,039
2023-03-01	31.900	33.250	31.500	33.000	33.000	1,454,161
2023-02-24	32.950	32.950	32.200	32.350	32.350	954,859
2023-02-23	32.600	33.350	32.450	32.850	32.850	2,465,348
2023-02-22	31.900	32.800	31.300	32.300	32.300	1,571,005
2023-02-21	33.000	33.000	31.650	32.150	32.150	1,338,683
2023-02-20	33.650	33.700	32.500	32.900	32.900	2,116,320
2023-02-17	32.500	33.900	32.250	33.450	33.450	2,920,995
2023-02-16	32.850	32.900	32.150	32.500	32.500	1,712,785
2023-02-15	30.550	32.800	30.500	32.500	32.500	3,250,690
2023-02-14	30.900	30.950	30.400	30.400	30.400	271,989
2023-02-13	29.600	31.100	29.450	30.700	30.700	890,004
2023-02-10	30.000	30.100	29.600	29.650	29.650	252,428

← NewerPage 15 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.