Taiwan Line Tek Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	29.950	29.950	29.150	29.350	29.350	252,916
2024-11-01	29.800	30.100	29.600	29.950	29.950	188,511
2024-10-30	30.050	30.250	29.900	30.250	30.250	319,479
2024-10-29	30.500	30.550	29.800	30.050	30.050	372,921
2024-10-28	31.750	31.800	30.500	30.500	30.500	577,380
2024-10-25	31.850	32.300	31.500	31.750	31.750	594,814
2024-10-24	32.850	32.900	31.700	31.850	31.850	1,261,951
2024-10-23	31.150	33.200	31.150	32.800	32.800	1,911,438
2024-10-22	30.950	31.150	30.900	31.150	31.150	182,990
2024-10-21	30.900	30.950	30.750	30.950	30.950	143,249
2024-10-18	31.000	31.250	30.700	30.900	30.900	225,362
2024-10-17	30.950	31.250	30.950	31.000	31.000	166,388
2024-10-16	31.000	31.050	30.750	31.000	31.000	133,734
2024-10-15	30.500	31.300	30.500	31.200	31.200	257,776
2024-10-14	30.200	30.500	30.150	30.500	30.500	222,884
2024-10-11	30.750	30.750	30.200	30.200	30.200	182,198
2024-10-09	31.100	31.200	30.600	30.750	30.750	179,515
2024-10-08	31.500	31.600	30.950	31.100	31.100	154,162
2024-10-07	31.400	31.600	31.350	31.600	31.600	111,438
2024-10-04	31.700	31.700	31.150	31.400	31.400	137,943
2024-10-01	31.750	31.800	31.300	31.700	31.700	111,646
2024-09-30	31.850	31.850	31.600	31.750	31.750	121,574
2024-09-27	31.650	31.850	31.550	31.850	31.850	180,780
2024-09-26	31.800	31.950	31.600	31.600	31.600	137,345
2024-09-25	31.500	32.000	31.500	31.800	31.800	234,873
2024-09-24	31.750	31.800	31.500	31.500	31.500	152,029
2024-09-23	31.650	31.800	31.550	31.750	31.750	113,072
2024-09-20	31.350	31.700	31.250	31.650	31.650	260,546
2024-09-19	30.600	31.350	30.600	31.300	31.300	295,017
2024-09-18	30.850	31.000	30.600	30.600	30.600	200,984
2024-09-16	30.550	30.850	30.550	30.850	30.850	144,628
2024-09-13	30.500	30.600	30.350	30.550	30.550	113,241
2024-09-12	30.050	30.500	30.050	30.500	30.500	231,156
2024-09-11	29.800	30.050	29.700	29.950	29.950	297,250
2024-09-10	30.650	30.700	29.650	29.800	29.800	313,761
2024-09-09	30.050	30.700	30.000	30.550	30.550	164,113
2024-09-06	30.850	30.850	30.550	30.800	30.800	117,854
2024-09-05	30.650	31.350	30.500	30.600	30.600	186,515
2024-09-04	31.200	31.400	30.200	30.600	30.600	422,248
2024-09-03	33.000	33.200	32.350	32.400	32.400	156,874
2024-09-02	33.250	33.500	33.000	33.000	33.000	132,557
2024-08-30	32.900	33.600	32.850	33.250	33.250	440,472
2024-08-29	32.700	32.950	32.500	32.900	32.900	197,984
2024-08-28	33.000	33.000	32.700	32.750	32.750	132,300
2024-08-27	33.000	33.000	32.650	33.000	33.000	153,036
2024-08-26	32.700	33.200	32.650	33.000	33.000	339,836
2024-08-23	32.800	32.800	32.350	32.700	32.700	264,834
2024-08-22	32.500	33.250	32.500	32.800	32.800	615,917
2024-08-21	33.050	33.200	32.300	32.400	32.400	1,304,944
2024-08-20	32.000	33.350	31.850	33.300	33.300	794,580
2024-08-19	31.150	32.000	31.000	32.000	32.000	428,435
2024-08-16	31.400	31.500	31.150	31.150	31.150	264,537
2024-08-15	31.100	31.300	30.950	31.300	31.300	198,380
2024-08-14	30.950	31.300	30.900	31.100	31.100	181,130
2024-08-13	31.100	31.150	30.600	30.850	30.850	201,072
2024-08-12	30.950	31.250	30.950	31.150	31.150	184,181
2024-08-09	30.600	31.050	30.550	31.050	31.050	303,821
2024-08-08	30.550	30.800	30.000	30.400	30.400	216,352
2024-08-07	28.700	30.850	28.700	30.850	30.850	623,938
2024-08-06	29.000	29.200	26.150	28.700	28.700	848,341

← NewerPage 9 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.