Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.200	30.250	29.750	30.100	30.100	298,954
2023-02-08	30.700	30.700	30.000	30.200	30.200	439,183
2023-02-07	30.400	30.400	30.000	30.150	30.150	303,627
2023-02-06	30.850	31.500	30.350	30.600	30.600	1,620,817
2023-02-03	29.400	30.900	29.300	30.600	30.600	1,664,491
2023-02-02	29.200	29.500	29.200	29.400	29.400	394,021
2023-02-01	29.250	29.300	28.800	29.000	29.000	237,338
2023-01-31	29.150	29.300	28.900	28.950	28.950	200,480
2023-01-30	28.950	29.500	28.600	29.150	29.150	628,556
2023-01-17	28.600	28.900	28.350	28.500	28.500	285,087
2023-01-16	27.400	28.850	27.400	28.700	28.700	899,827
2023-01-13	27.650	27.650	27.200	27.300	27.300	276,677
2023-01-12	27.650	27.700	27.400	27.500	27.500	168,816
2023-01-11	27.700	27.750	27.450	27.550	27.550	180,649
2023-01-10	27.600	27.850	27.500	27.600	27.600	172,925
2023-01-09	27.950	28.000	27.750	27.750	27.750	111,042
2023-01-06	27.800	27.850	27.600	27.650	27.650	123,456
2023-01-05	28.250	28.250	27.800	27.800	27.800	234,951
2023-01-04	28.200	28.300	27.900	28.100	28.100	191,551
2023-01-03	28.500	28.650	28.000	28.150	28.150	272,232
2022-12-30	29.400	29.500	28.500	28.500	28.500	431,948
2022-12-29	28.400	29.400	28.300	29.050	29.050	1,054,445
2022-12-28	29.150	29.250	28.200	28.400	28.400	1,030,365
2022-12-27	29.200	29.350	28.150	28.550	28.550	1,031,679
2022-12-26	28.850	29.800	28.850	29.150	29.150	1,166,965
2022-12-23	29.300	29.800	29.000	29.000	29.000	891,509
2022-12-22	28.950	29.700	28.950	29.400	29.400	697,153
2022-12-21	28.600	29.100	28.600	28.850	28.850	563,150
2022-12-20	28.700	29.150	28.500	28.600	28.600	1,038,377
2022-12-19	28.350	28.850	28.200	28.700	28.700	534,156
2022-12-16	28.100	28.900	27.950	28.300	28.300	986,168
2022-12-15	27.800	28.250	27.800	28.150	28.150	315,918
2022-12-14	27.400	28.200	27.400	27.850	27.850	405,431
2022-12-13	27.400	27.500	27.300	27.400	27.400	156,740
2022-12-12	27.450	27.500	27.200	27.400	27.400	66,595
2022-12-09	27.550	27.600	27.300	27.350	27.350	113,033
2022-12-08	27.600	27.700	27.100	27.300	27.300	260,615
2022-12-07	27.750	28.000	27.600	27.600	27.600	188,270
2022-12-06	28.450	28.450	27.750	27.950	27.950	720,210
2022-12-05	28.500	28.700	28.400	28.450	28.450	593,059
2022-12-02	28.400	28.600	28.300	28.400	28.400	437,634
2022-12-01	28.250	28.400	28.000	28.400	28.400	734,258
2022-11-30	27.950	28.100	27.600	28.100	28.100	864,905
2022-11-29	27.700	28.200	27.550	27.800	27.800	987,355
2022-11-28	27.300	27.750	27.000	27.750	27.750	729,601
2022-11-25	27.600	27.800	26.450	27.800	27.800	2,600,583
2022-11-24	25.500	27.800	25.500	27.800	27.800	3,683,093
2022-11-23	25.200	25.500	25.000	25.300	25.300	161,851
2022-11-22	25.300	25.450	24.950	25.200	25.200	48,333
2022-11-21	25.500	25.500	25.100	25.250	25.250	31,994
2022-11-18	25.500	25.500	25.200	25.300	25.300	41,737
2022-11-17	25.500	25.550	25.250	25.350	25.350	69,189
2022-11-16	25.650	25.750	25.300	25.300	25.300	124,879
2022-11-15	25.150	25.850	25.000	25.400	25.400	273,617
2022-11-14	24.700	25.100	24.650	25.100	25.100	159,595
2022-11-11	24.900	25.000	24.300	24.600	24.600	190,717
2022-11-10	24.800	24.800	24.500	24.500	24.500	57,336
2022-11-09	25.000	25.100	24.800	24.900	24.900	63,582
2022-11-08	25.100	25.100	24.750	24.750	24.750	80,872
2022-11-07	24.600	24.850	24.600	24.800	24.800	56,532

← NewerPage 16 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.