Linkcom Manufacturing Co., Ltd.(TW:6821)
NT$36.50+0.90 (+2.53%)
TW:6821
Linkcom Manufacturing Co., Ltd. historical prices
NT$36.50
At close:+0.90 (+2.53%)
Linkcom Manufacturing Co., Ltd. (6821) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.75 | 36.60 | 35.50 | 36.50 | 36.50 | +2.53% | 85,292 | 0.69 |
| Nov 10, 2026 | 35.50 | 36.05 | 34.80 | 35.60 | 35.60 | +4.25% | 62,177 | 0.49 |
| Nov 09, 2026 | 34.20 | 37.35 | 34.15 | 34.25 | 34.25 | +0.29% | 114,733 | 0.90 |
| Nov 06, 2026 | 34.10 | 35.20 | 34.10 | 34.15 | 34.15 | -9.78% | 322,845 | 2.62 |
| Nov 05, 2026 | 38.70 | 39.00 | 37.30 | 37.85 | 37.85 | -2.20% | 90,466 | 0.73 |
| Nov 04, 2026 | 40.25 | 40.25 | 37.10 | 38.70 | 38.70 | -0.77% | 123,749 | 1.01 |
| Nov 03, 2026 | 40.90 | 40.90 | 38.30 | 39.00 | 39.00 | -4.65% | 66,828 | 0.54 |
| Nov 02, 2026 | 40.10 | 40.95 | 39.90 | 40.90 | 40.90 | +1.11% | 41,264 | 0.33 |
| Oct 30, 2026 | 41.50 | 41.50 | 39.60 | 40.45 | 40.45 | -1.58% | 79,682 | 0.63 |
| Oct 29, 2026 | 41.70 | 41.70 | 40.60 | 41.10 | 41.10 | -1.79% | 31,172 | 0.24 |
| Oct 28, 2026 | 41.55 | 41.90 | 41.40 | 41.85 | 41.85 | +1.82% | 36,466 | 0.28 |
| Oct 27, 2026 | 42.55 | 42.90 | 40.90 | 41.10 | 41.10 | -4.20% | 47,793 | 0.36 |
| Oct 26, 2026 | 42.90 | 45.70 | 42.70 | 42.90 | 42.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 42.90 | 45.70 | 42.70 | 42.90 | 42.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.70 | 45.70 | 42.70 | 42.90 | 42.90 | -4.67% | 133,050 | 0.94 |
| Oct 21, 2026 | 43.80 | 45.45 | 43.00 | 45.00 | 45.00 | +5.14% | 202,608 | 1.43 |
| Oct 20, 2026 | 43.30 | 44.05 | 42.40 | 42.80 | 42.80 | -1.04% | 123,146 | 0.86 |
| Oct 19, 2026 | 43.95 | 43.95 | 42.55 | 43.25 | 43.25 | -2.48% | 75,017 | 0.52 |
| Oct 16, 2026 | 45.30 | 45.80 | 43.90 | 44.35 | 44.35 | -1.00% | 127,481 | 0.88 |
| Oct 15, 2026 | 46.50 | 46.75 | 43.95 | 44.80 | 44.80 | -4.17% | 228,082 | 1.54 |
| Oct 14, 2026 | 45.15 | 46.95 | 44.75 | 46.75 | 46.75 | +4.47% | 262,693 | 1.75 |
| Oct 13, 2026 | 44.50 | 46.70 | 43.70 | 44.75 | 44.75 | +1.70% | 328,310 | 2.22 |
| Oct 12, 2026 | 45.50 | 45.50 | 42.70 | 44.00 | 44.00 | -2.00% | 199,324 | 1.34 |
| Oct 09, 2026 | 44.90 | 45.65 | 44.90 | 44.90 | 44.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.40 | 45.65 | 44.90 | 44.90 | 44.90 | -1.43% | 62,149 | 0.37 |
| Oct 07, 2026 | 45.35 | 47.10 | 45.20 | 45.55 | 45.55 | -0.55% | 187,903 | 1.15 |
| Oct 06, 2026 | 45.50 | 47.25 | 44.95 | 45.80 | 45.80 | +0.66% | 265,322 | 1.61 |
| Oct 05, 2026 | 47.10 | 48.40 | 45.50 | 45.50 | 45.50 | -2.05% | 797,143 | 5.04 |
| Oct 02, 2026 | 43.00 | 46.45 | 43.00 | 46.45 | 46.45 | +9.94% | 622,572 | 3.91 |
| Oct 01, 2026 | 43.50 | 43.50 | 41.80 | 42.25 | 42.25 | -1.29% | 74,145 | 0.43 |
| Sep 30, 2026 | 41.10 | 42.80 | 40.95 | 42.80 | 42.80 | +4.52% | 153,891 | 0.86 |
| Sep 29, 2026 | 40.60 | 41.10 | 40.40 | 40.95 | 40.95 | +0.86% | 41,445 | 0.21 |
| Sep 28, 2026 | 40.60 | 40.95 | 40.30 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.60 | 40.95 | 40.30 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.50 | 40.95 | 40.30 | 40.60 | 40.60 | +0.25% | 31,527 | 0.12 |
| Sep 23, 2026 | 42.10 | 42.10 | 40.50 | 40.50 | 40.50 | -0.86% | 63,051 | 0.21 |
| Sep 22, 2026 | 41.50 | 41.85 | 40.80 | 40.85 | 40.85 | -1.09% | 98,295 | 0.31 |
| Sep 21, 2026 | 40.60 | 41.50 | 40.50 | 41.30 | 41.30 | +1.72% | 89,110 | 0.27 |
| Sep 18, 2026 | 42.30 | 42.30 | 40.20 | 40.60 | 40.60 | -1.93% | 74,127 | 0.20 |
| Sep 17, 2026 | 41.50 | 42.00 | 40.30 | 41.40 | 41.40 | +0.98% | 50,198 | 0.12 |
| Sep 16, 2026 | 40.95 | 41.50 | 40.50 | 41.00 | 41.00 | +2.24% | 52,151 | 0.13 |
| Sep 15, 2026 | 40.80 | 40.80 | 39.95 | 40.10 | 40.10 | -0.99% | 32,713 | 0.07 |
| Sep 14, 2026 | 39.70 | 41.30 | 39.55 | 40.50 | 40.50 | +2.27% | 88,610 | 0.20 |
| Sep 11, 2026 | 39.60 | 40.15 | 39.50 | 39.60 | 39.60 | -1.00% | 55,204 | 0.12 |
| Sep 10, 2026 | 40.15 | 40.25 | 39.95 | 40.00 | 40.00 | -0.50% | 49,708 | 0.10 |
| Sep 09, 2026 | 40.20 | 41.80 | 40.00 | 40.20 | 40.20 | -1.11% | 155,536 | 0.26 |
| Sep 08, 2026 | 40.95 | 41.00 | 39.90 | 40.65 | 40.65 | -0.73% | 123,556 | 0.20 |
| Sep 07, 2026 | 41.50 | 41.75 | 40.10 | 40.95 | 40.95 | -3.42% | 186,385 | 0.30 |
| Sep 04, 2026 | 42.10 | 42.80 | 41.70 | 42.40 | 42.40 | +2.42% | 95,622 | 0.15 |
| Sep 03, 2026 | 42.50 | 42.75 | 41.20 | 41.40 | 41.40 | -1.43% | 74,304 | 0.12 |
