Ledlink Optics, Inc. 5230
TPEX · Taiwan · Electronic Technology
TWD 22.25-0.40 (-1.77%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.25 | -1.77% | TWD 22.65 | TWD 22.70 | TWD 21.85 | 843.78K |
| 2026-10-01 | TWD 22.65 | -3.00% | TWD 23.00 | TWD 23.35 | TWD 22.60 | 783.27K |
| 2026-09-30 | TWD 23.35 | +5.42% | TWD 22.45 | TWD 24.10 | TWD 21.70 | 1.60M |
| 2026-09-29 | TWD 22.15 | -4.94% | TWD 23.30 | TWD 23.60 | TWD 22.05 | 1.55M |
| 2026-09-24 | TWD 23.30 | +6.39% | TWD 22.40 | TWD 23.50 | TWD 22.00 | 2.24M |
| 2026-09-23 | TWD 21.90 | +0.69% | TWD 21.75 | TWD 22.90 | TWD 21.35 | 2.24M |
| 2026-09-22 | TWD 21.75 | +2.84% | TWD 21.50 | TWD 21.75 | TWD 20.60 | 1.16M |
| 2026-09-21 | TWD 21.15 | +2.92% | TWD 20.35 | TWD 22.50 | TWD 20.10 | 3.00M |
| 2026-09-18 | TWD 20.55 | +9.89% | TWD 19.30 | TWD 20.55 | TWD 18.85 | 2.55M |
| 2026-09-17 | TWD 18.70 | +0.27% | TWD 18.75 | TWD 18.90 | TWD 18.60 | 141.01K |
| 2026-09-16 | TWD 18.65 | +1.91% | TWD 18.35 | TWD 18.95 | TWD 18.30 | 336.01K |
| 2026-09-15 | TWD 18.30 | -0.81% | TWD 18.50 | TWD 18.80 | TWD 18.20 | 160.00K |
| 2026-09-14 | TWD 18.45 | -0.27% | TWD 18.30 | TWD 18.90 | TWD 18.30 | 143.00K |
| 2026-09-11 | TWD 18.50 | -2.63% | TWD 19.15 | TWD 19.15 | TWD 18.40 | 261.24K |
| 2026-09-10 | TWD 19.00 | +1.88% | TWD 18.65 | TWD 19.00 | TWD 18.25 | 189.11K |
| 2026-09-09 | TWD 18.65 | -2.10% | TWD 19.30 | TWD 19.30 | TWD 18.30 | 738.06K |
| 2026-09-08 | TWD 19.05 | +7.02% | TWD 18.45 | TWD 19.55 | TWD 18.20 | 1.79M |
| 2026-09-07 | TWD 17.80 | +0.56% | TWD 17.80 | TWD 18.35 | TWD 17.50 | 105.01K |
| 2026-09-04 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.30 | 103.00K |
| 2026-09-03 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 18.30 | TWD 17.65 | 96.00K |
| 2026-09-02 | TWD 17.85 | -0.28% | TWD 17.80 | TWD 17.85 | TWD 17.50 | 135.00K |
| 2026-09-01 | TWD 17.90 | 0.00% | TWD 18.05 | TWD 18.10 | TWD 17.80 | 32.00K |
| 2026-08-31 | TWD 17.90 | +0.85% | TWD 17.75 | TWD 17.90 | TWD 17.50 | 65.00K |
| 2026-08-28 | TWD 17.75 | -1.39% | TWD 18.00 | TWD 18.00 | TWD 17.65 | 77.01K |
| 2026-08-27 | TWD 18.00 | -1.37% | TWD 18.40 | TWD 18.40 | TWD 17.95 | 119.01K |
| 2026-08-26 | TWD 18.25 | +4.29% | TWD 17.90 | TWD 18.50 | TWD 17.70 | 269.00K |
| 2026-08-25 | TWD 17.50 | 0.00% | TWD 17.55 | TWD 17.60 | TWD 17.35 | 39.00K |
| 2026-08-24 | TWD 17.50 | -0.85% | TWD 17.65 | TWD 17.65 | TWD 17.50 | 49.03K |
| 2026-08-21 | TWD 17.65 | +0.57% | TWD 17.85 | TWD 17.85 | TWD 17.50 | 45.01K |
| 2026-08-20 | TWD 17.55 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 76.00K |
| 2026-08-19 | TWD 17.55 | 0.00% | TWD 17.35 | TWD 17.55 | TWD 17.15 | 78.00K |
| 2026-08-18 | TWD 17.55 | -0.85% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 84.00K |
| 2026-08-17 | TWD 17.70 | -0.56% | TWD 17.95 | TWD 18.10 | TWD 17.70 | 72.01K |
| 2026-08-14 | TWD 17.80 | -1.39% | TWD 18.00 | TWD 18.10 | TWD 17.70 | 108.04K |
| 2026-08-13 | TWD 18.05 | -1.63% | TWD 18.55 | TWD 18.55 | TWD 17.95 | 119.01K |
| 2026-08-12 | TWD 18.35 | +3.67% | TWD 17.80 | TWD 18.35 | TWD 17.80 | 126.01K |
| 2026-08-11 | TWD 17.70 | -1.39% | TWD 17.85 | TWD 18.00 | TWD 17.70 | 68.37K |
| 2026-08-10 | TWD 17.95 | +4.06% | TWD 17.70 | TWD 18.00 | TWD 17.50 | 125.06K |
| 2026-08-07 | TWD 17.25 | -0.86% | TWD 17.50 | TWD 17.65 | TWD 17.25 | 92.01K |
| 2026-08-06 | TWD 17.40 | -2.52% | TWD 17.85 | TWD 17.85 | TWD 17.25 | 216.01K |
| 2026-08-05 | TWD 17.85 | +1.42% | TWD 17.75 | TWD 18.10 | TWD 17.75 | 127.01K |
| 2026-08-04 | TWD 17.60 | +0.86% | TWD 17.40 | TWD 17.65 | TWD 17.35 | 106.01K |
| 2026-08-03 | TWD 17.45 | +0.58% | TWD 17.25 | TWD 17.55 | TWD 17.25 | 83.01K |
| 2026-07-31 | TWD 17.35 | +2.97% | TWD 17.30 | TWD 17.60 | TWD 17.15 | 296.00K |
| 2026-07-30 | TWD 16.85 | -0.88% | TWD 17.20 | TWD 17.25 | TWD 16.70 | 386.07K |
| 2026-07-29 | TWD 17.00 | -2.30% | TWD 17.35 | TWD 17.35 | TWD 16.25 | 569.30K |
| 2026-07-28 | TWD 17.40 | -4.40% | TWD 18.00 | TWD 18.05 | TWD 17.35 | 190.00K |
| 2026-07-27 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.55 | TWD 17.90 | 183.00K |
| 2026-07-24 | TWD 18.20 | -0.82% | TWD 18.25 | TWD 18.50 | TWD 17.95 | 142.01K |
| 2026-07-23 | TWD 18.35 | -0.54% | TWD 18.90 | TWD 18.90 | TWD 18.20 | 134.01K |
| 2026-07-22 | TWD 18.45 | +0.54% | TWD 18.55 | TWD 18.75 | TWD 18.40 | 312.13K |
| 2026-07-21 | TWD 18.35 | +1.10% | TWD 18.10 | TWD 18.40 | TWD 18.10 | 208.00K |
| 2026-07-20 | TWD 18.15 | 0.00% | TWD 18.40 | TWD 18.40 | TWD 17.65 | 284.01K |
| 2026-07-17 | TWD 18.15 | -5.96% | TWD 19.00 | TWD 19.00 | TWD 18.00 | 536.00K |
| 2026-07-16 | TWD 19.30 | -2.53% | TWD 19.70 | TWD 19.75 | TWD 19.20 | 286.01K |
| 2026-07-15 | TWD 19.80 | +0.25% | TWD 19.85 | TWD 19.95 | TWD 19.65 | 228.01K |
| 2026-07-14 | TWD 19.75 | -2.23% | TWD 20.10 | TWD 20.15 | TWD 19.05 | 549.01K |
| 2026-07-13 | TWD 20.20 | -1.70% | TWD 20.65 | TWD 21.05 | TWD 19.90 | 607.01K |
| 2026-07-10 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.55 | 0 |
| 2026-07-09 | TWD 20.55 | -3.75% | TWD 21.35 | TWD 21.45 | TWD 20.35 | 1.28M |
| 2026-07-08 | TWD 21.35 | +9.77% | TWD 20.25 | TWD 21.35 | TWD 20.20 | 935.00K |
| 2026-07-07 | TWD 19.45 | -7.60% | TWD 21.15 | TWD 21.15 | TWD 19.30 | 831.24K |
| 2026-07-06 | TWD 21.05 | -0.47% | TWD 21.15 | TWD 21.95 | TWD 20.45 | 1.04M |
| 2026-07-03 | TWD 21.15 | +1.93% | TWD 21.30 | TWD 22.00 | TWD 21.10 | 764.11K |
| 2026-07-02 | TWD 20.75 | -0.24% | TWD 20.90 | TWD 21.20 | TWD 20.65 | 500.11K |
| 2026-07-01 | TWD 20.80 | -3.03% | TWD 21.80 | TWD 22.20 | TWD 20.20 | 1.49M |
| 2026-06-30 | TWD 21.45 | -3.38% | TWD 22.20 | TWD 22.55 | TWD 21.40 | 1.79M |
| 2026-06-29 | TWD 22.20 | -7.50% | TWD 25.00 | TWD 25.05 | TWD 22.10 | 5.84M |
| 2026-06-26 | TWD 24.00 | +9.84% | TWD 22.00 | TWD 24.00 | TWD 21.90 | 7.68M |
| 2026-06-25 | TWD 21.85 | +9.80% | TWD 20.00 | TWD 21.85 | TWD 20.00 | 1.58M |
| 2026-06-24 | TWD 19.90 | -2.93% | TWD 19.60 | TWD 20.60 | TWD 19.55 | 423.51K |
| 2026-06-23 | TWD 20.50 | -4.65% | TWD 21.55 | TWD 21.55 | TWD 20.40 | 800.16K |
| 2026-06-22 | TWD 21.50 | +6.17% | TWD 21.05 | TWD 21.95 | TWD 20.30 | 1.49M |
| 2026-06-18 | TWD 20.25 | -5.15% | TWD 21.40 | TWD 21.45 | TWD 20.00 | 1.66M |
| 2026-06-17 | TWD 21.35 | +6.48% | TWD 19.80 | TWD 22.05 | TWD 19.50 | 3.60M |
| 2026-06-16 | TWD 20.05 | +3.89% | TWD 20.45 | TWD 20.50 | TWD 19.00 | 3.56M |
| 2026-06-15 | TWD 19.30 | +9.97% | TWD 17.75 | TWD 19.30 | TWD 17.75 | 1.26M |
| 2026-06-12 | TWD 17.55 | -0.28% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 151.02K |
| 2026-06-11 | TWD 17.60 | +1.73% | TWD 17.30 | TWD 17.65 | TWD 17.30 | 174.00K |
| 2026-06-10 | TWD 17.30 | -3.62% | TWD 17.90 | TWD 18.15 | TWD 17.30 | 230.01K |
| 2026-06-09 | TWD 17.95 | +1.13% | TWD 17.85 | TWD 18.20 | TWD 17.80 | 129.01K |
| 2026-06-08 | TWD 17.75 | -3.27% | TWD 17.30 | TWD 17.90 | TWD 16.95 | 280.01K |
| 2026-06-05 | TWD 18.35 | +1.94% | TWD 18.30 | TWD 18.80 | TWD 17.75 | 416.08K |
| 2026-06-04 | TWD 18.00 | -1.64% | TWD 18.45 | TWD 18.80 | TWD 18.00 | 373.55K |
| 2026-06-03 | TWD 18.30 | +3.39% | TWD 17.95 | TWD 18.45 | TWD 17.80 | 473.65K |
| 2026-06-02 | TWD 17.70 | +1.43% | TWD 17.25 | TWD 17.75 | TWD 17.15 | 213.00K |
| 2026-06-01 | TWD 17.45 | +1.16% | TWD 17.40 | TWD 17.60 | TWD 17.25 | 194.06K |
| 2026-05-29 | TWD 17.25 | +2.37% | TWD 17.20 | TWD 18.25 | TWD 17.15 | 395.06K |
| 2026-05-28 | TWD 16.85 | +2.12% | TWD 17.00 | TWD 17.15 | TWD 16.65 | 125.04K |
| 2026-05-27 | TWD 16.50 | -2.37% | TWD 17.20 | TWD 17.20 | TWD 16.40 | 162.16K |