Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.200	39.800	36.650	38.000	37.104	33,357,218
2022-02-15	36.650	37.600	36.600	37.600	36.713	17,886,989
2022-02-14	36.350	37.650	35.900	36.400	35.542	30,126,726
2022-02-11	36.800	37.850	35.750	36.000	35.151	39,923,618
2022-02-10	33.750	36.750	33.650	36.750	35.883	16,539,792
2022-02-09	34.500	34.800	32.700	33.450	32.661	11,833,710
2022-02-08	30.400	33.350	30.000	32.650	31.880	10,828,946
2022-02-07	28.250	30.700	28.250	30.350	29.634	2,184,048
2022-01-26	28.000	28.500	28.000	28.000	27.340	259,644
2022-01-25	28.200	28.850	27.950	28.150	27.486	394,738
2022-01-24	28.500	28.850	27.850	28.400	27.730	364,213
2022-01-21	28.800	29.000	28.100	28.600	27.926	647,502
2022-01-20	28.000	29.000	27.850	28.950	28.267	862,627
2022-01-19	28.150	28.550	27.750	28.000	27.340	302,299
2022-01-18	28.500	28.600	27.900	28.150	27.486	262,342
2022-01-17	27.400	28.650	27.400	28.500	27.828	534,472
2022-01-14	28.000	28.000	27.250	27.300	26.656	343,445
2022-01-13	28.100	28.300	27.600	27.800	27.144	256,162
2022-01-12	28.400	29.250	27.850	27.900	27.242	1,109,462
2022-01-11	28.000	28.300	27.800	27.950	27.291	558,886
2022-01-10	28.000	28.300	27.500	27.900	27.242	168,008
2022-01-07	28.450	28.450	27.350	27.900	27.242	479,745
2022-01-06	28.000	28.550	27.950	28.050	27.389	640,920
2022-01-05	28.350	28.350	27.750	27.900	27.242	382,060
2022-01-04	28.000	28.650	28.000	28.300	27.633	257,016
2022-01-03	29.150	29.150	28.000	28.100	27.437	326,325
2021-12-30	29.300	29.300	28.650	28.650	27.974	409,552
2021-12-29	29.350	29.350	28.900	29.000	28.316	216,261
2021-12-28	29.450	29.950	29.050	29.250	28.560	575,736
2021-12-27	29.350	29.750	29.200	29.500	28.804	527,223
2021-12-24	30.200	30.200	28.850	29.200	28.511	1,239,484
2021-12-23	28.500	30.650	28.300	30.200	29.488	3,420,648
2021-12-22	27.900	28.700	27.750	28.200	27.535	605,732
2021-12-21	27.850	28.800	27.650	27.800	27.144	270,068
2021-12-20	28.050	28.300	27.800	27.850	27.193	131,219
2021-12-17	29.000	29.000	27.950	28.050	27.389	438,486
2021-12-16	29.450	29.650	28.900	29.200	28.511	479,499
2021-12-15	28.750	29.250	28.750	28.800	28.121	307,084
2021-12-14	29.950	30.000	28.600	28.750	28.072	319,675
2021-12-13	29.600	30.500	29.400	29.650	28.951	1,372,512
2021-12-10	28.500	29.500	28.500	29.300	28.609	501,280
2021-12-09	29.500	29.500	28.350	28.800	28.121	368,870
2021-12-08	29.000	29.550	28.750	29.400	28.707	699,243
2021-12-07	28.600	29.200	28.200	28.750	28.072	804,040
2021-12-06	27.750	28.650	27.500	28.250	27.584	514,707
2021-12-03	28.400	28.400	27.750	28.050	27.389	169,601
2021-12-02	27.800	28.400	27.700	27.750	27.096	173,707
2021-12-01	27.950	28.050	27.650	27.800	27.144	176,435
2021-11-30	28.350	28.550	27.600	27.900	27.242	222,672
2021-11-29	28.200	28.300	27.300	27.950	27.291	269,472
2021-11-26	29.500	29.500	28.600	28.750	28.072	271,569
2021-11-25	29.650	29.750	29.200	29.200	28.511	201,477
2021-11-24	29.700	30.000	29.550	29.650	28.951	290,521
2021-11-23	30.350	30.350	29.600	29.800	29.097	554,749
2021-11-22	29.200	31.400	29.050	30.950	30.220	1,430,504
2021-11-19	29.200	29.600	28.500	28.750	28.072	447,413
2021-11-18	30.100	30.700	29.150	29.300	28.609	610,665
2021-11-17	29.700	30.800	29.350	30.100	29.390	1,060,512
2021-11-16	30.000	30.000	28.700	28.750	28.072	662,311
2021-11-15	30.900	30.900	29.650	29.800	29.097	771,705

← NewerPage 20 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.