Linkage Electric Co., Ltd.(TW:7927)
202.00+2.50 (+1.25%)
TW:7927
Linkage Electric Co., Ltd. historical prices
202.00
At close:+2.50 (+1.25%)
Linkage Electric Co., Ltd. (7927) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 196.00 | 202.00 | 194.00 | 202.00 | 202.00 | +1.25% | 15,492 | 0.60 |
| Nov 10, 2026 | 197.00 | 205.50 | 196.00 | 199.50 | 199.50 | +0.76% | 17,332 | 0.66 |
| Nov 09, 2026 | 197.00 | 203.00 | 196.50 | 203.00 | 203.00 | +2.53% | 12,237 | 0.47 |
| Nov 06, 2026 | 202.00 | 205.00 | 196.50 | 198.00 | 198.00 | -1.98% | 28,770 | 1.10 |
| Nov 05, 2026 | 208.00 | 210.00 | 201.50 | 202.00 | 202.00 | -1.22% | 15,761 | 0.59 |
| Nov 04, 2026 | 209.00 | 209.00 | 202.50 | 204.50 | 204.50 | -0.24% | 27,964 | 1.05 |
| Nov 03, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -2.38% | 21,605 | 0.81 |
| Nov 02, 2026 | 210.00 | 212.00 | 207.00 | 210.00 | 210.00 | +0.48% | 9,975 | 0.37 |
| Oct 30, 2026 | 207.00 | 213.00 | 207.00 | 209.00 | 209.00 | +0.97% | 13,875 | 0.52 |
| Oct 29, 2026 | 210.50 | 214.00 | 207.00 | 207.00 | 207.00 | -1.43% | 33,123 | 1.26 |
| Oct 28, 2026 | 207.50 | 214.00 | 207.50 | 210.00 | 210.00 | -1.41% | 19,716 | 0.76 |
| Oct 27, 2026 | 215.00 | 215.00 | 207.50 | 213.00 | 213.00 | +2.40% | 16,201 | 0.63 |
| Oct 26, 2026 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | -0.95% | 15,507 | 0.59 |
| Oct 21, 2026 | 215.00 | 215.00 | 208.00 | 210.00 | 210.00 | +1.45% | 15,010 | 0.57 |
| Oct 20, 2026 | 208.00 | 214.00 | 207.00 | 207.00 | 207.00 | +0.24% | 22,415 | 0.84 |
| Oct 19, 2026 | 210.00 | 216.00 | 206.50 | 206.50 | 206.50 | -3.95% | 25,785 | 0.97 |
| Oct 16, 2026 | 214.00 | 216.00 | 208.00 | 215.00 | 215.00 | +3.37% | 27,590 | 1.05 |
| Oct 15, 2026 | 216.50 | 222.00 | 201.50 | 208.00 | 208.00 | -6.52% | 84,696 | 3.38 |
| Oct 14, 2026 | 221.00 | 222.50 | 212.50 | 222.50 | 222.50 | +0.68% | 15,140 | 0.59 |
| Oct 13, 2026 | 216.00 | 225.00 | 212.00 | 221.00 | 221.00 | -1.78% | 24,319 | 0.95 |
| Oct 12, 2026 | 222.00 | 227.00 | 211.00 | 225.00 | 225.00 | +1.35% | 51,417 | 2.05 |
| Oct 09, 2026 | 222.00 | 226.00 | 213.00 | 222.00 | 222.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 221.00 | 226.00 | 213.00 | 222.00 | 222.00 | +1.37% | 30,330 | 1.18 |
| Oct 07, 2026 | 226.00 | 226.50 | 211.00 | 219.00 | 219.00 | -0.90% | 55,516 | 2.24 |
| Oct 06, 2026 | 218.00 | 229.00 | 215.00 | 221.00 | 221.00 | -3.07% | 91,066 | 3.86 |
| Oct 05, 2026 | 202.00 | 228.00 | 198.00 | 228.00 | 228.00 | +12.87% | 162,384 | 7.68 |
| Oct 02, 2026 | 200.00 | 205.00 | 196.00 | 202.00 | 202.00 | +3.59% | 148,276 | 7.83 |
| Oct 01, 2026 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | +0.52% | 18,249 | 0.95 |
| Sep 30, 2026 | 194.00 | 200.00 | 193.00 | 194.00 | 194.00 | -3.00% | 12,684 | 0.65 |
| Sep 29, 2026 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | +3.63% | 10,667 | 0.50 |
| Sep 28, 2026 | 193.00 | 200.00 | 193.00 | 193.00 | 193.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 193.00 | 200.00 | 193.00 | 193.00 | 193.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 196.00 | 200.00 | 193.00 | 193.00 | 193.00 | -0.52% | 21,522 | 0.93 |
| Sep 23, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 9,885 | 0.42 |
| Sep 22, 2026 | 197.00 | 198.00 | 193.50 | 196.00 | 196.00 | +0.51% | 20,270 | 0.86 |
| Sep 21, 2026 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.00% | 20,900 | 0.85 |
| Sep 18, 2026 | 195.50 | 200.00 | 193.00 | 195.00 | 195.00 | +1.04% | 14,502 | 0.57 |
| Sep 17, 2026 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | -2.53% | 2,052 | 0.08 |
| Sep 16, 2026 | 198.00 | 199.00 | 192.00 | 198.00 | 198.00 | 0.00% | 9,809 | 0.38 |
| Sep 15, 2026 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | +1.28% | 11,917 | 0.40 |
| Sep 14, 2026 | 194.00 | 195.50 | 192.00 | 195.50 | 195.50 | +0.26% | 6,388 | 0.18 |
| Sep 11, 2026 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.52% | 29,478 | ― |
| Sep 10, 2026 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | +1.28% | 24,697 | ― |
| Sep 09, 2026 | 194.00 | 198.00 | 192.00 | 195.50 | 195.50 | -1.76% | 19,240 | ― |
| Sep 08, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 0.00% | 9,020 | ― |
| Sep 07, 2026 | 201.00 | 201.00 | 193.00 | 199.00 | 199.00 | -1.00% | 14,865 | ― |
| Sep 04, 2026 | 202.00 | 202.00 | 193.00 | 201.00 | 201.00 | +3.08% | 16,089 | ― |
| Sep 03, 2026 | 194.50 | 202.00 | 193.00 | 195.00 | 195.00 | +0.52% | 10,520 | ― |
