Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.000	27.800	26.750	27.500	27.500	605,038
2022-08-09	26.450	26.750	26.300	26.700	26.700	204,547
2022-08-08	25.850	26.250	25.800	26.250	26.250	141,444
2022-08-05	25.950	26.450	25.850	26.300	26.300	184,803
2022-08-04	26.300	26.600	25.100	25.600	25.600	518,738
2022-08-03	26.700	26.700	26.250	26.500	26.500	151,270
2022-08-02	26.850	26.850	26.200	26.500	26.500	459,286
2022-08-01	27.000	27.350	26.800	27.200	27.200	164,780
2022-07-29	26.700	27.100	26.600	27.000	27.000	294,917
2022-07-28	27.100	27.100	26.500	26.500	26.500	193,944
2022-07-27	26.450	26.950	26.450	26.850	26.850	281,074
2022-07-26	27.100	27.150	26.500	26.850	26.850	336,060
2022-07-25	27.800	27.850	27.100	27.150	27.150	419,715
2022-07-22	26.650	28.400	26.400	27.550	27.550	1,433,436
2022-07-21	26.400	26.450	26.100	26.400	26.400	211,773
2022-07-20	26.450	26.600	26.050	26.100	26.100	392,004
2022-07-19	26.000	26.150	25.800	26.000	26.000	143,761
2022-07-18	26.250	26.550	26.050	26.100	26.100	230,011
2022-07-15	26.800	26.800	25.750	26.250	26.250	954,309
2022-07-14	24.350	26.500	24.100	26.500	26.500	1,178,825
2022-07-13	24.850	24.900	24.500	24.700	24.118	209,524
2022-07-12	25.150	25.150	24.200	24.300	23.727	228,668
2022-07-11	25.200	25.550	25.050	25.150	24.557	112,153
2022-07-08	25.300	25.500	24.900	25.350	24.752	250,415
2022-07-07	24.300	25.150	24.300	24.950	24.362	221,511
2022-07-06	24.600	24.900	24.300	24.300	23.727	194,705
2022-07-05	24.650	24.850	24.000	24.600	24.020	153,242
2022-07-04	24.200	24.500	24.050	24.100	23.532	238,648
2022-07-01	25.750	25.750	24.100	24.150	23.581	459,628
2022-06-30	26.100	26.100	25.350	25.600	24.996	257,847
2022-06-29	26.100	26.200	25.750	26.150	25.533	125,792
2022-06-28	26.900	26.900	25.950	26.150	25.533	334,579
2022-06-27	26.450	26.850	26.450	26.850	26.217	267,327
2022-06-24	25.800	26.250	25.700	26.000	25.387	385,467
2022-06-23	25.850	25.900	24.950	25.550	24.947	428,147
2022-06-22	26.450	26.450	25.400	25.400	24.801	458,612
2022-06-21	25.700	26.750	25.600	26.450	25.826	489,941
2022-06-20	26.650	27.000	25.400	25.700	25.094	645,970
2022-06-17	26.100	26.550	26.000	26.500	25.875	782,281
2022-06-16	27.450	27.450	26.450	26.450	25.826	593,583
2022-06-15	27.450	27.650	26.900	27.100	26.461	409,234
2022-06-14	27.000	27.500	26.800	27.450	26.803	848,317
2022-06-13	27.800	28.100	27.500	27.600	26.949	594,755
2022-06-10	28.400	28.400	28.000	28.400	27.730	405,594
2022-06-09	28.650	28.700	28.500	28.500	27.828	229,460
2022-06-08	28.850	28.850	28.200	28.400	27.730	566,058
2022-06-07	28.350	28.700	28.350	28.550	27.877	486,007
2022-06-06	29.150	29.150	28.450	28.500	27.828	1,145,744
2022-06-02	29.650	30.650	29.050	29.150	28.463	3,498,785
2022-06-01	31.450	33.600	29.800	29.800	29.097	21,029,818
2022-05-31	28.100	30.800	28.100	30.800	30.074	4,192,024
2022-05-30	28.000	28.000	27.700	28.000	27.340	345,531
2022-05-27	27.900	28.100	27.650	27.700	27.047	252,428
2022-05-26	27.900	27.950	27.500	27.800	27.144	227,639
2022-05-25	27.800	27.900	27.300	27.800	27.144	354,964
2022-05-24	28.000	28.050	27.250	27.750	27.096	342,491
2022-05-23	27.900	28.300	27.700	27.950	27.291	664,930
2022-05-20	27.800	27.900	27.450	27.800	27.144	361,458
2022-05-19	27.600	27.800	26.950	27.800	27.144	679,134
2022-05-18	27.600	28.450	27.250	28.150	27.486	1,276,555

← NewerPage 18 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.