LinkCom Manufacturing Co.,LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.200	42.100	30.200	39.500	34.042	528,586
2022-02-15	30.200	30.200	30.200	30.200	26.027	1,000
2022-02-14	30.200	30.200	29.400	30.000	25.855	4,010
2022-02-11	29.500	30.100	29.500	29.700	25.596	5,000
2022-02-10	29.500	29.600	29.500	29.600	25.510	3,030
2022-02-09	29.500	29.600	29.500	29.600	25.510	5,720
2022-02-08	30.150	30.150	30.100	30.100	25.941	1,005
2022-02-07	30.000	30.000	30.000	30.000	25.855	3,000
2022-01-26	29.100	30.000	29.100	29.500	25.424	15,013
2022-01-25	29.100	30.050	29.100	30.050	25.898	1,002
2022-01-24	30.050	30.050	29.150	29.800	25.682	6,000
2022-01-21	29.500	29.600	29.500	29.600	25.510	6,170
2022-01-20	30.100	30.100	30.100	30.100	25.941	1,000
2022-01-19	30.100	30.100	29.500	30.100	25.941	4,000
2022-01-18	30.100	30.100	30.100	30.100	25.941	3,000
2022-01-17	29.600	30.100	29.600	30.000	25.855	8,000
2022-01-14	30.100	30.100	29.250	29.900	25.768	7,000
2022-01-13	30.100	30.100	30.100	30.100	25.941	3,000
2022-01-12	30.100	30.100	29.100	30.000	25.855	10,900
2022-01-11	30.000	30.050	29.050	30.050	25.898	4,002
2022-01-10	30.000	30.000	30.000	30.000	25.855	1,000
2022-01-07	29.700	30.000	29.100	30.000	25.855	4,055
2022-01-06	29.050	29.500	29.000	29.000	24.993	7,500
2022-01-05	30.000	30.050	29.050	29.050	25.036	6,252
2022-01-04	30.000	30.000	29.200	30.000	25.855	7,002
2022-01-03	30.100	30.100	29.250	29.500	25.424	11,000
2021-12-30	30.000	30.100	29.150	30.100	25.941	10,002
2021-12-29	30.000	30.000	30.000	30.000	25.855	1,002
2021-12-28	29.900	29.900	29.500	29.900	25.768	4,005
2021-12-27	30.000	30.000	30.000	30.000	25.855	1,000
2021-12-24	29.900	30.000	29.600	30.000	25.855	6,003
2021-12-23	29.900	29.900	29.900	29.900	25.768	1,000
2021-12-22	30.100	30.100	29.000	29.500	25.424	10,023
2021-12-21	30.100	30.100	29.500	29.500	25.424	3,140
2021-12-20	30.100	30.100	30.000	30.100	25.941	6,001
2021-12-17	30.100	30.200	29.800	30.100	25.941	8,024
2021-12-16	30.000	30.100	29.200	30.000	25.855	3,003
2021-12-15	30.000	30.000	30.000	30.000	25.855	3,000
2021-12-14	30.000	30.000	30.000	30.000	25.855	1,001
2021-12-13	30.000	30.000	29.000	30.000	25.855	2,005
2021-12-10	29.050	30.000	29.050	30.000	25.855	8,003
2021-12-09	29.000	30.100	28.900	30.100	25.941	43,002
2021-12-08	29.900	30.000	29.000	30.000	25.855	4,003
2021-12-07	29.800	29.800	29.800	29.800	25.682	3,000
2021-12-06	29.800	29.800	29.800	29.800	25.682	1,001
2021-12-03	28.900	29.800	28.900	29.800	25.682	3,002
2021-12-02	29.900	29.900	29.900	29.900	25.768	52
2021-12-01	28.900	29.900	28.600	29.900	25.768	60,004
2021-11-30	29.600	30.300	29.000	30.000	25.855	17,024
2021-11-29	29.600	30.350	29.600	30.350	26.156	1,001
2021-11-26	30.350	30.350	30.350	30.350	26.156	1
2021-11-25	30.500	30.500	29.600	30.350	26.156	1,004
2021-11-24	30.500	30.500	29.800	30.100	25.941	5,001
2021-11-23	30.500	30.700	30.200	30.500	26.285	16,053
2021-11-22	29.750	30.500	29.700	30.200	26.027	40,110
2021-11-19	30.100	30.300	29.750	30.000	25.855	21,008
2021-11-18	29.400	30.100	29.400	30.100	25.941	7,004
2021-11-17	30.100	30.100	29.400	30.100	25.941	23,004
2021-11-16	30.000	30.500	29.900	30.350	26.156	17,002
2021-11-15	30.450	30.450	29.800	30.000	25.855	8,002

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.0858 TWD
2025-03-20	0.9948 TWD
2024-03-21	1.5597 TWD
2023-04-07	2.0100 TWD
2022-06-23	1.1000 TWD
2021-07-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.