Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.350	24.550	24.000	24.350	24.350	312,041
2025-10-27	23.500	24.250	23.250	24.200	24.200	373,351
2025-10-23	23.650	23.750	23.400	23.400	23.400	84,157
2025-10-22	23.750	23.850	23.600	23.850	23.850	76,306
2025-10-21	23.400	23.900	23.400	23.700	23.700	155,250
2025-10-20	23.950	23.950	23.250	23.300	23.300	219,196
2025-10-17	23.700	24.200	23.550	23.850	23.850	172,281
2025-10-16	23.950	24.100	23.500	23.750	23.750	168,010
2025-10-15	23.500	24.100	23.250	23.700	23.700	493,010
2025-10-14	23.600	24.850	23.300	23.300	23.300	557,690
2025-10-13	23.550	23.700	22.950	23.400	23.400	256,274
2025-10-09	24.750	24.900	23.850	23.900	23.900	341,687
2025-10-08	24.100	24.800	24.050	24.750	24.750	232,121
2025-10-07	25.200	25.200	24.200	24.200	24.200	273,416
2025-10-03	25.000	25.000	24.300	24.750	24.750	169,043
2025-10-02	25.100	25.350	24.700	24.800	24.800	205,400
2025-10-01	25.450	25.450	24.800	24.800	24.800	255,733
2025-09-30	25.650	25.750	25.200	25.300	25.300	218,020
2025-09-29	25.700	25.700	25.700	25.700	25.700	0
2025-09-26	25.550	25.950	24.850	25.700	25.700	314,846
2025-09-25	25.950	26.200	25.500	25.550	25.550	364,062
2025-09-24	25.450	25.950	25.100	25.950	25.950	218,269
2025-09-23	25.550	25.750	24.850	25.450	25.450	479,000
2025-09-22	26.200	26.300	25.650	25.750	25.750	606,046
2025-09-19	25.350	26.450	25.200	26.100	26.100	817,539
2025-09-18	25.850	25.850	25.150	25.250	25.250	648,707
2025-09-17	24.400	26.250	24.400	25.450	25.450	2,118,716
2025-09-16	23.000	24.650	22.900	24.400	24.400	744,099
2025-09-15	22.750	22.950	22.700	22.850	22.850	156,082
2025-09-12	23.000	23.100	22.700	22.700	22.700	275,666
2025-09-11	23.200	23.200	22.700	22.900	22.900	541,000
2025-09-10	23.200	23.450	23.050	23.250	23.250	258,212
2025-09-09	23.950	23.950	23.250	23.300	23.300	502,363
2025-09-08	24.550	24.550	23.900	23.900	23.900	388,203
2025-09-05	24.950	24.950	24.200	24.550	24.550	344,221
2025-09-04	24.200	24.700	24.100	24.700	24.700	637,494
2025-09-03	23.550	24.000	23.550	24.000	24.000	110,030
2025-09-02	23.600	23.800	23.250	23.550	23.550	227,154
2025-09-01	24.150	24.150	23.350	23.800	23.800	315,464
2025-08-29	24.250	24.400	24.100	24.150	24.150	219,000
2025-08-28	24.350	24.400	23.950	24.150	24.150	213,167
2025-08-27	23.950	24.350	23.950	24.200	24.200	231,038
2025-08-26	24.050	24.200	23.950	23.950	23.950	158,030
2025-08-25	24.200	24.400	23.850	24.050	24.050	212,028
2025-08-22	24.400	24.700	24.100	24.150	24.150	467,226
2025-08-21	23.400	24.400	23.400	24.250	24.250	595,025
2025-08-20	23.500	23.600	22.850	23.500	23.500	394,280
2025-08-19	23.800	24.000	23.600	23.700	23.700	359,307
2025-08-18	23.750	23.950	23.750	23.750	23.750	398,073
2025-08-15	23.850	23.850	23.400	23.750	23.750	340,002
2025-08-14	23.750	24.150	23.600	23.850	23.850	879,500
2025-08-13	24.300	24.300	23.400	23.500	23.500	1,848,868
2025-08-12	23.250	24.900	23.250	24.700	24.700	2,251,092
2025-08-11	23.800	24.400	23.000	23.250	23.250	1,206,564
2025-08-08	24.300	24.700	24.050	24.400	24.400	550,550
2025-08-07	25.100	25.350	23.600	24.300	24.300	1,150,002
2025-08-06	25.400	25.450	25.000	25.100	25.100	638,000
2025-08-05	25.200	25.350	24.900	25.300	25.300	557,016
2025-08-04	24.850	25.250	24.600	25.000	25.000	728,078
2025-08-01	23.850	25.100	23.750	25.000	25.000	941,960

← NewerPage 5 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.