LINE Pay Taiwan Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 570.00 | 570.00 | 565.00 | 569.00 | 538.12 | 4,937 |
| 2024-05-06 | 569.00 | 569.00 | 563.00 | 568.00 | 537.17 | 9,726 |
| 2024-05-03 | 566.00 | 572.00 | 566.00 | 568.00 | 537.17 | 7,712 |
| 2024-05-02 | 573.00 | 573.00 | 564.00 | 569.00 | 538.12 | 13,028 |
| 2024-04-30 | 582.00 | 582.00 | 566.00 | 572.00 | 540.96 | 23,070 |
| 2024-04-29 | 591.00 | 591.00 | 572.00 | 582.00 | 550.41 | 29,149 |
| 2024-04-26 | 598.00 | 605.00 | 584.00 | 590.00 | 557.98 | 40,821 |
| 2024-04-25 | 607.00 | 607.00 | 570.00 | 603.00 | 570.27 | 99,367 |
| 2024-04-24 | 566.00 | 618.00 | 564.00 | 613.00 | 579.73 | 91,795 |
| 2024-04-23 | 555.00 | 566.00 | 547.00 | 566.00 | 535.28 | 17,970 |
| 2024-04-22 | 584.00 | 584.00 | 543.00 | 555.00 | 524.88 | 45,139 |
| 2024-04-19 | 575.00 | 615.00 | 555.00 | 586.00 | 554.20 | 89,067 |
| 2024-04-18 | 528.00 | 600.00 | 522.00 | 578.00 | 546.63 | 71,194 |
| 2024-04-17 | 530.00 | 530.00 | 520.00 | 525.00 | 496.51 | 12,946 |
| 2024-04-16 | 546.00 | 546.00 | 512.00 | 526.00 | 497.45 | 18,771 |
| 2024-04-15 | 557.00 | 557.00 | 542.00 | 550.00 | 520.15 | 14,355 |
| 2024-04-12 | 572.00 | 572.00 | 553.00 | 560.00 | 529.61 | 17,677 |
| 2024-04-11 | 570.00 | 573.00 | 565.00 | 570.00 | 539.06 | 15,376 |
| 2024-04-10 | 585.00 | 585.00 | 555.00 | 570.00 | 539.06 | 36,423 |
| 2024-04-09 | 596.00 | 600.00 | 579.00 | 585.00 | 553.25 | 25,477 |
| 2024-04-08 | 600.00 | 601.00 | 595.00 | 596.00 | 563.65 | 10,201 |
| 2024-04-03 | 603.00 | 603.00 | 593.00 | 599.00 | 566.49 | 11,992 |
| 2024-04-02 | 605.00 | 606.00 | 597.00 | 604.00 | 571.22 | 13,131 |
| 2024-04-01 | 614.00 | 614.00 | 601.00 | 601.00 | 568.38 | 13,998 |
| 2024-03-29 | 620.00 | 620.00 | 608.00 | 611.00 | 577.84 | 13,559 |
| 2024-03-28 | 620.00 | 625.00 | 618.00 | 621.00 | 587.30 | 6,325 |
| 2024-03-27 | 617.00 | 620.00 | 616.00 | 619.00 | 585.41 | 2,407 |
| 2024-03-26 | 623.00 | 623.00 | 616.00 | 616.00 | 582.57 | 8,760 |
| 2024-03-25 | 623.00 | 623.00 | 623.00 | 623.00 | 589.19 | 0 |
| 2024-03-22 | 637.00 | 637.00 | 615.00 | 623.00 | 589.19 | 24,813 |
| 2024-03-21 | 653.00 | 653.00 | 635.00 | 638.00 | 603.37 | 16,794 |
| 2024-03-20 | 665.00 | 665.00 | 648.00 | 648.00 | 612.83 | 20,027 |
| 2024-03-19 | 665.00 | 665.00 | 660.00 | 663.00 | 627.02 | 10,592 |
| 2024-03-18 | 667.00 | 667.00 | 667.00 | 667.00 | 630.80 | 0 |
| 2024-03-15 | 670.00 | 671.00 | 667.00 | 667.00 | 630.80 | 4,236 |
| 2024-03-14 | 675.00 | 675.00 | 667.00 | 670.00 | 633.64 | 6,381 |
| 2024-03-13 | 683.00 | 683.00 | 672.00 | 674.00 | 637.42 | 13,179 |
| 2024-03-12 | 670.00 | 685.00 | 670.00 | 682.00 | 644.99 | 29,626 |
| 2024-03-11 | 644.00 | 674.00 | 644.00 | 671.00 | 634.58 | 20,019 |
| 2024-03-08 | 690.00 | 690.00 | 644.00 | 650.00 | 614.72 | 46,309 |
| 2024-03-07 | 709.00 | 709.00 | 675.00 | 680.00 | 643.09 | 78,251 |
| 2024-03-06 | 723.00 | 723.00 | 701.00 | 702.00 | 663.90 | 58,667 |
| 2024-03-05 | 730.00 | 730.00 | 718.00 | 723.00 | 683.76 | 13,492 |
| 2024-03-04 | 730.00 | 730.00 | 720.00 | 725.00 | 685.65 | 18,788 |
| 2024-03-01 | 732.00 | 733.00 | 723.00 | 725.00 | 685.65 | 9,267 |
| 2024-02-29 | 723.00 | 734.00 | 723.00 | 730.00 | 690.38 | 8,765 |
| 2024-02-27 | 738.00 | 740.00 | 723.00 | 731.00 | 691.33 | 13,949 |
| 2024-02-26 | 742.00 | 742.00 | 731.00 | 737.00 | 697.00 | 15,904 |
| 2024-02-23 | 750.00 | 750.00 | 732.00 | 734.00 | 694.16 | 34,185 |
| 2024-02-22 | 752.00 | 757.00 | 740.00 | 740.00 | 699.84 | 45,038 |
| 2024-02-21 | 763.00 | 763.00 | 740.00 | 750.00 | 709.30 | 53,242 |
| 2024-02-20 | 745.00 | 770.00 | 735.00 | 760.00 | 718.75 | 64,528 |
| 2024-02-19 | 745.00 | 745.00 | 730.00 | 743.00 | 702.68 | 40,533 |
| 2024-02-16 | 758.00 | 758.00 | 730.00 | 738.00 | 697.95 | 60,088 |
| 2024-02-15 | 780.00 | 780.00 | 730.00 | 744.00 | 703.62 | 106,233 |
| 2024-02-05 | 800.00 | 800.00 | 755.00 | 769.00 | 727.26 | 87,810 |
| 2024-02-02 | 720.00 | 813.00 | 720.00 | 805.00 | 761.31 | 199,220 |
| 2024-02-01 | 750.00 | 760.00 | 700.00 | 730.00 | 690.38 | 129,222 |
| 2024-01-31 | 800.00 | 817.00 | 750.00 | 759.00 | 717.81 | 226,648 |
| 2024-01-30 | 860.00 | 885.00 | 800.00 | 818.00 | 773.60 | 290,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 1.5000 TWD |
| 2025-09-04 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.