Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.500	24.650	24.300	24.600	24.600	129,001
2022-11-03	24.350	24.450	24.300	24.450	24.450	31,910
2022-11-02	24.600	24.600	24.100	24.450	24.450	101,315
2022-11-01	24.400	24.600	24.100	24.550	24.550	45,361
2022-10-31	23.950	24.450	23.950	24.450	24.450	85,503
2022-10-28	23.800	24.100	23.750	23.900	23.900	61,198
2022-10-27	24.000	24.050	23.850	23.950	23.950	63,561
2022-10-26	23.850	23.950	23.450	23.750	23.750	118,962
2022-10-25	24.050	24.100	23.700	23.800	23.800	65,856
2022-10-24	24.150	24.150	23.850	23.900	23.900	73,697
2022-10-21	24.000	24.000	23.550	23.800	23.800	162,711
2022-10-20	24.100	24.100	23.600	24.000	24.000	89,279
2022-10-19	24.300	24.300	23.800	24.250	24.250	131,556
2022-10-18	24.400	24.400	24.000	24.150	24.150	45,445
2022-10-17	24.250	24.250	23.700	24.100	24.100	119,895
2022-10-14	24.650	24.800	24.100	24.500	24.500	237,495
2022-10-13	24.950	25.150	23.550	24.050	24.050	252,457
2022-10-12	25.100	25.350	24.600	24.800	24.800	117,002
2022-10-11	25.050	25.200	24.600	25.200	25.200	133,785
2022-10-07	25.850	25.850	25.400	25.600	25.600	138,380
2022-10-06	26.400	26.800	25.650	25.700	25.700	666,590
2022-10-05	25.800	26.450	25.250	26.100	26.100	457,299
2022-10-04	25.500	25.700	25.300	25.500	25.500	117,141
2022-10-03	24.900	25.350	24.900	25.300	25.300	118,633
2022-09-30	24.100	25.100	24.100	25.100	25.100	152,594
2022-09-29	24.500	24.800	24.300	24.650	24.650	156,890
2022-09-28	25.200	25.200	24.250	24.350	24.350	235,103
2022-09-27	24.700	25.100	24.450	25.100	25.100	166,637
2022-09-26	25.600	25.600	24.450	24.650	24.650	448,392
2022-09-23	25.950	26.000	25.500	26.000	26.000	144,842
2022-09-22	25.550	26.200	25.300	25.950	25.950	199,052
2022-09-21	26.100	26.250	25.600	25.800	25.800	204,744
2022-09-20	26.050	26.250	25.900	26.250	26.250	117,201
2022-09-19	26.000	26.000	25.700	25.950	25.950	158,585
2022-09-16	26.000	26.250	25.900	26.000	26.000	157,150
2022-09-15	26.200	26.450	26.150	26.250	26.250	122,920
2022-09-14	25.800	26.400	25.800	26.300	26.300	119,900
2022-09-13	26.500	26.700	26.300	26.400	26.400	166,112
2022-09-12	26.700	26.700	26.300	26.700	26.700	147,035
2022-09-08	26.200	26.700	26.200	26.700	26.700	130,710
2022-09-07	25.800	26.400	25.600	26.200	26.200	175,897
2022-09-06	26.650	26.700	25.700	26.000	26.000	293,770
2022-09-05	26.900	26.950	26.400	26.550	26.550	217,768
2022-09-02	27.150	27.350	26.850	26.850	26.850	196,628
2022-09-01	27.800	27.800	27.000	27.100	27.100	269,191
2022-08-31	28.100	28.200	27.750	28.100	28.100	205,033
2022-08-30	28.450	28.450	28.000	28.100	28.100	225,710
2022-08-29	28.900	28.900	28.150	28.350	28.350	314,320
2022-08-26	29.800	29.800	29.250	29.500	29.500	437,275
2022-08-25	29.800	29.800	29.150	29.500	29.500	308,916
2022-08-24	29.850	29.850	29.400	29.700	29.700	212,612
2022-08-23	29.150	30.000	29.100	29.750	29.750	287,782
2022-08-22	28.900	29.350	28.900	29.350	29.350	278,392
2022-08-19	30.300	30.300	29.250	29.400	29.400	626,457
2022-08-18	29.650	29.900	29.400	29.850	29.850	439,631
2022-08-17	29.700	29.800	29.200	29.550	29.550	690,047
2022-08-16	29.150	29.800	29.000	29.100	29.100	1,059,058
2022-08-15	28.100	29.250	28.100	29.000	29.000	1,714,974
2022-08-12	27.400	27.700	27.300	27.650	27.650	265,963
2022-08-11	28.200	28.200	27.100	27.400	27.400	555,331

← NewerPage 17 of 21 · 1,215 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.