Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	26.750	27.450	26.700	27.200	26.559	615,841
2022-05-16	26.550	26.900	26.200	26.500	25.875	361,352
2022-05-13	25.950	26.700	25.700	26.100	25.485	348,457
2022-05-12	26.300	26.750	25.800	25.800	25.192	433,404
2022-05-11	26.500	26.700	25.950	26.500	25.875	467,331
2022-05-10	26.300	26.800	25.650	26.400	25.777	408,470
2022-05-09	27.100	27.150	25.850	26.550	25.924	984,974
2022-05-06	27.100	27.250	26.400	27.250	26.607	928,346
2022-05-05	27.900	27.900	27.450	27.550	26.900	471,804
2022-05-04	27.700	27.900	27.250	27.300	26.656	515,707
2022-05-03	27.600	27.900	27.250	27.450	26.803	494,888
2022-04-29	28.000	28.650	27.500	27.600	26.949	1,021,037
2022-04-28	27.750	28.000	27.300	27.650	26.998	714,529
2022-04-27	28.000	28.000	26.800	27.650	26.998	1,559,150
2022-04-26	28.700	29.250	28.650	28.850	28.170	544,880
2022-04-25	29.000	29.000	28.050	28.550	27.877	1,003,966
2022-04-22	29.950	29.950	29.200	29.450	28.756	927,218
2022-04-21	30.100	30.200	29.550	29.950	29.244	578,082
2022-04-20	30.300	30.500	29.850	29.950	29.244	559,734
2022-04-19	30.450	30.500	29.700	30.100	29.390	807,548
2022-04-18	30.600	30.800	30.100	30.100	29.390	654,740
2022-04-15	31.050	31.450	30.450	30.500	29.781	1,039,293
2022-04-14	31.500	31.600	30.650	31.550	30.806	1,497,436
2022-04-13	32.000	32.150	31.200	31.300	30.562	947,820
2022-04-12	32.050	32.100	31.450	31.550	30.806	1,123,636
2022-04-11	33.850	33.850	31.750	32.050	31.294	1,180,178
2022-04-08	33.300	33.800	33.050	33.350	32.564	588,220
2022-04-07	33.550	34.400	33.000	33.000	32.222	1,796,646
2022-04-06	33.100	33.200	32.450	33.200	32.417	753,365
2022-04-01	33.550	33.550	32.850	33.100	32.319	1,196,551
2022-03-31	35.200	35.200	33.700	33.750	32.954	2,270,133
2022-03-30	35.000	35.700	34.700	35.200	34.370	3,067,356
2022-03-29	34.650	34.900	34.350	34.400	33.589	824,094
2022-03-28	33.750	34.850	33.600	34.650	33.833	1,172,618
2022-03-25	35.350	35.350	34.350	34.450	33.638	1,699,539
2022-03-24	35.100	35.700	35.000	35.100	34.272	1,805,526
2022-03-23	35.800	35.900	35.050	35.200	34.370	3,001,974
2022-03-22	35.750	36.300	35.000	35.550	34.712	5,203,070
2022-03-21	37.900	38.350	36.000	36.400	35.542	7,884,027
2022-03-18	38.300	40.200	37.450	37.600	36.713	20,437,078
2022-03-17	37.750	39.000	36.450	38.950	38.031	30,259,484
2022-03-16	33.900	36.350	33.700	36.350	35.493	11,559,018
2022-03-15	35.050	36.200	33.050	33.050	32.271	8,303,118
2022-03-14	34.000	35.250	34.000	35.250	34.419	5,765,584
2022-03-11	32.000	32.100	31.300	32.050	31.294	1,044,639
2022-03-10	31.650	32.850	31.600	32.450	31.685	1,389,804
2022-03-09	32.100	32.100	30.950	31.300	30.562	1,143,230
2022-03-08	30.300	32.500	30.300	31.200	30.464	2,036,988
2022-03-07	33.100	33.200	31.300	31.800	31.050	2,014,356
2022-03-04	33.950	34.500	33.050	33.300	32.515	1,474,056
2022-03-03	34.650	35.200	34.000	34.050	33.247	2,067,655
2022-03-02	32.850	34.450	32.850	34.350	33.540	2,116,001
2022-03-01	34.550	34.750	33.200	33.200	32.417	2,437,825
2022-02-25	33.350	34.350	33.300	33.900	33.101	2,343,570
2022-02-24	33.500	34.250	32.450	33.150	32.368	3,021,349
2022-02-23	33.450	34.200	33.450	34.000	33.198	3,584,356
2022-02-22	33.000	34.400	32.650	33.800	33.003	6,815,886
2022-02-21	35.500	35.750	33.150	33.500	32.710	8,349,243
2022-02-18	36.000	36.300	35.000	36.150	35.297	10,137,740
2022-02-17	38.600	38.950	36.650	37.000	36.127	13,926,313

← NewerPage 19 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.