Linkcom Manufacturing Co., Ltd. 6821
TPEX · Taiwan · Producer Manufacturing
TWD 46.45+4.20 (+9.94%)
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 46.45 | +9.94% | TWD 43.00 | TWD 46.45 | TWD 43.00 | 622.27K |
| 2026-10-01 | TWD 42.25 | -1.29% | TWD 43.50 | TWD 43.50 | TWD 41.80 | 74.00K |
| 2026-09-30 | TWD 42.80 | +4.52% | TWD 41.10 | TWD 42.80 | TWD 40.95 | 153.17K |
| 2026-09-29 | TWD 40.95 | +0.86% | TWD 40.60 | TWD 41.10 | TWD 40.40 | 41.00K |
| 2026-09-24 | TWD 40.60 | +0.25% | TWD 40.50 | TWD 40.95 | TWD 40.30 | 31.00K |
| 2026-09-23 | TWD 40.50 | -0.86% | TWD 42.10 | TWD 42.10 | TWD 40.50 | 63.00K |
| 2026-09-22 | TWD 40.85 | -1.09% | TWD 41.50 | TWD 41.85 | TWD 40.80 | 98.00K |
| 2026-09-21 | TWD 41.30 | +1.72% | TWD 40.60 | TWD 41.50 | TWD 40.50 | 88.35K |
| 2026-09-18 | TWD 40.60 | -1.93% | TWD 42.30 | TWD 42.30 | TWD 40.20 | 73.24K |
| 2026-09-17 | TWD 41.40 | +0.98% | TWD 41.50 | TWD 42.00 | TWD 40.30 | 50.00K |
| 2026-09-16 | TWD 41.00 | +2.24% | TWD 40.95 | TWD 41.50 | TWD 40.50 | 52.00K |
| 2026-09-15 | TWD 40.10 | -0.99% | TWD 40.80 | TWD 40.80 | TWD 39.95 | 32.00K |
| 2026-09-14 | TWD 40.50 | +2.27% | TWD 39.70 | TWD 41.30 | TWD 39.55 | 87.40K |
| 2026-09-11 | TWD 39.60 | -1.00% | TWD 39.60 | TWD 40.15 | TWD 39.50 | 55.00K |
| 2026-09-10 | TWD 40.00 | -0.50% | TWD 40.15 | TWD 40.25 | TWD 39.95 | 49.00K |
| 2026-09-09 | TWD 40.20 | -1.11% | TWD 40.20 | TWD 41.80 | TWD 40.00 | 155.00K |
| 2026-09-08 | TWD 40.65 | -0.73% | TWD 40.95 | TWD 41.00 | TWD 39.90 | 122.00K |
| 2026-09-07 | TWD 40.95 | -3.42% | TWD 41.50 | TWD 41.75 | TWD 40.10 | 185.01K |
| 2026-09-04 | TWD 42.40 | +2.42% | TWD 42.10 | TWD 42.80 | TWD 41.70 | 95.00K |
| 2026-09-03 | TWD 41.40 | -1.43% | TWD 42.50 | TWD 42.75 | TWD 41.20 | 74.00K |
| 2026-09-02 | TWD 42.00 | -1.75% | TWD 42.70 | TWD 42.70 | TWD 41.30 | 111.00K |
| 2026-09-01 | TWD 42.75 | +2.89% | TWD 41.80 | TWD 42.90 | TWD 41.45 | 134.48K |
| 2026-08-31 | TWD 41.55 | -0.95% | TWD 42.00 | TWD 42.85 | TWD 41.30 | 69.00K |
| 2026-08-28 | TWD 41.95 | -3.12% | TWD 42.90 | TWD 43.30 | TWD 41.90 | 194.00K |
| 2026-08-27 | TWD 43.30 | +2.85% | TWD 42.90 | TWD 43.50 | TWD 41.85 | 202.00K |
| 2026-08-26 | TWD 42.10 | +2.56% | TWD 41.50 | TWD 42.45 | TWD 40.95 | 138.00K |
| 2026-08-25 | TWD 41.05 | -1.68% | TWD 41.70 | TWD 41.70 | TWD 40.05 | 50.00K |
| 2026-08-24 | TWD 41.75 | -0.83% | TWD 43.80 | TWD 43.80 | TWD 41.50 | 112.00K |
| 2026-08-21 | TWD 42.10 | +1.45% | TWD 42.40 | TWD 42.40 | TWD 41.60 | 95.00K |
| 2026-08-20 | TWD 41.50 | -0.24% | TWD 41.95 | TWD 42.00 | TWD 41.00 | 67.04K |
| 2026-08-19 | TWD 41.60 | +1.59% | TWD 41.15 | TWD 41.95 | TWD 40.90 | 93.20K |
| 2026-08-18 | TWD 40.95 | -2.27% | TWD 42.35 | TWD 42.35 | TWD 40.70 | 99.03K |
| 2026-08-17 | TWD 41.90 | -0.48% | TWD 42.20 | TWD 42.60 | TWD 41.65 | 53.02K |
| 2026-08-14 | TWD 42.10 | -2.09% | TWD 43.40 | TWD 43.65 | TWD 42.10 | 137.50K |
| 2026-08-13 | TWD 43.00 | +0.58% | TWD 44.10 | TWD 44.25 | TWD 43.00 | 197.02K |
| 2026-08-12 | TWD 42.75 | +3.89% | TWD 42.40 | TWD 44.80 | TWD 42.40 | 183.01K |
| 2026-08-11 | TWD 41.15 | -2.49% | TWD 42.40 | TWD 42.80 | TWD 41.00 | 78.00K |
| 2026-08-10 | TWD 42.20 | +3.30% | TWD 41.50 | TWD 42.20 | TWD 41.25 | 107.40K |
| 2026-08-07 | TWD 40.85 | -4.11% | TWD 41.55 | TWD 41.75 | TWD 40.80 | 63.10K |
| 2026-08-06 | TWD 42.60 | 0.00% | TWD 42.85 | TWD 43.05 | TWD 41.15 | 116.00K |
| 2026-08-05 | TWD 42.60 | +2.16% | TWD 43.65 | TWD 43.65 | TWD 42.10 | 225.00K |
| 2026-08-04 | TWD 41.70 | +2.58% | TWD 40.80 | TWD 41.75 | TWD 40.65 | 83.00K |
| 2026-08-03 | TWD 40.65 | +3.96% | TWD 39.05 | TWD 41.00 | TWD 39.05 | 160.00K |
| 2026-07-31 | TWD 39.10 | +5.25% | TWD 39.80 | TWD 40.00 | TWD 38.60 | 160.00K |
| 2026-07-30 | TWD 37.15 | -4.25% | TWD 38.00 | TWD 39.25 | TWD 37.00 | 226.00K |
| 2026-07-29 | TWD 38.80 | -3.12% | TWD 40.80 | TWD 41.35 | TWD 37.30 | 372.07K |
| 2026-07-28 | TWD 40.05 | -5.76% | TWD 39.20 | TWD 41.60 | TWD 39.20 | 208.01K |
| 2026-07-27 | TWD 42.50 | +0.83% | TWD 43.40 | TWD 43.40 | TWD 41.40 | 117.00K |
| 2026-07-24 | TWD 42.15 | -4.42% | TWD 44.05 | TWD 44.05 | TWD 42.10 | 141.01K |
| 2026-07-23 | TWD 44.10 | +0.57% | TWD 44.65 | TWD 45.70 | TWD 43.65 | 258.00K |
| 2026-07-22 | TWD 43.85 | +0.57% | TWD 44.70 | TWD 45.00 | TWD 43.80 | 110.00K |
| 2026-07-21 | TWD 43.60 | +0.23% | TWD 44.50 | TWD 44.50 | TWD 43.50 | 148.00K |
| 2026-07-20 | TWD 43.50 | -1.02% | TWD 42.20 | TWD 44.30 | TWD 41.35 | 486.00K |
| 2026-07-17 | TWD 43.95 | -8.63% | TWD 45.25 | TWD 47.75 | TWD 43.95 | 370.00K |
| 2026-07-16 | TWD 48.10 | -0.72% | TWD 48.55 | TWD 49.30 | TWD 48.00 | 175.00K |
| 2026-07-15 | TWD 48.45 | -0.51% | TWD 49.50 | TWD 49.50 | TWD 48.10 | 260.05K |
| 2026-07-14 | TWD 48.70 | -4.70% | TWD 51.00 | TWD 51.60 | TWD 46.50 | 801.10K |
| 2026-07-13 | TWD 51.10 | -0.97% | TWD 52.40 | TWD 54.90 | TWD 51.10 | 348.02K |
| 2026-07-10 | TWD 51.60 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 51.60 | 0 |
| 2026-07-09 | TWD 51.60 | -2.64% | TWD 53.00 | TWD 53.00 | TWD 51.20 | 360.01K |
| 2026-07-08 | TWD 53.00 | -0.93% | TWD 54.60 | TWD 54.60 | TWD 52.00 | 396.03K |
| 2026-07-07 | TWD 53.50 | -7.12% | TWD 57.70 | TWD 58.60 | TWD 52.60 | 665.33K |
| 2026-07-06 | TWD 57.60 | -4.79% | TWD 60.50 | TWD 61.10 | TWD 57.40 | 1.03M |
| 2026-07-03 | TWD 60.50 | 0.00% | TWD 60.10 | TWD 62.20 | TWD 60.00 | 505.15K |
| 2026-07-02 | TWD 60.50 | -5.62% | TWD 63.00 | TWD 63.70 | TWD 60.30 | 1.08M |
| 2026-07-01 | TWD 64.10 | -0.62% | TWD 64.20 | TWD 65.20 | TWD 62.00 | 1.21M |
| 2026-06-30 | TWD 64.50 | +4.37% | TWD 62.60 | TWD 66.80 | TWD 61.30 | 1.99M |
| 2026-06-29 | TWD 61.80 | +4.04% | TWD 60.10 | TWD 64.00 | TWD 58.70 | 1.49M |
| 2026-06-26 | TWD 59.40 | -2.62% | TWD 61.00 | TWD 64.40 | TWD 59.30 | 1.50M |
| 2026-06-25 | TWD 61.00 | -3.48% | TWD 64.20 | TWD 66.60 | TWD 60.80 | 1.34M |
| 2026-06-24 | TWD 63.20 | -2.62% | TWD 63.70 | TWD 66.00 | TWD 63.20 | 996.01K |
| 2026-06-23 | TWD 64.90 | -5.26% | TWD 67.70 | TWD 69.00 | TWD 63.70 | 2.27M |
| 2026-06-22 | TWD 68.50 | +1.33% | TWD 68.70 | TWD 71.70 | TWD 66.80 | 3.37M |
| 2026-06-18 | TWD 67.60 | +9.92% | TWD 61.80 | TWD 67.60 | TWD 61.50 | 1.40M |
| 2026-06-17 | TWD 61.50 | +1.32% | TWD 59.90 | TWD 62.50 | TWD 59.80 | 656.03K |
| 2026-06-16 | TWD 60.70 | -9.81% | TWD 67.30 | TWD 67.90 | TWD 60.60 | 1.85M |
| 2026-06-15 | TWD 67.30 | -0.30% | TWD 68.50 | TWD 71.00 | TWD 65.20 | 2.88M |
| 2026-06-12 | TWD 67.50 | +0.30% | TWD 69.00 | TWD 73.90 | TWD 67.40 | 5.64M |
| 2026-06-11 | TWD 67.30 | +3.54% | TWD 64.80 | TWD 68.00 | TWD 63.50 | 461.10K |
| 2026-06-10 | TWD 65.00 | -2.55% | TWD 65.30 | TWD 68.80 | TWD 64.10 | 308.02K |
| 2026-06-09 | TWD 66.70 | +4.22% | TWD 66.00 | TWD 67.50 | TWD 64.80 | 213.12K |
| 2026-06-08 | TWD 64.00 | -5.88% | TWD 61.50 | TWD 65.90 | TWD 61.50 | 388.01K |
| 2026-06-05 | TWD 68.00 | +0.74% | TWD 67.50 | TWD 68.00 | TWD 60.90 | 404.03K |
| 2026-06-04 | TWD 67.50 | -2.74% | TWD 68.80 | TWD 69.20 | TWD 67.50 | 297.03K |
| 2026-06-03 | TWD 69.40 | -0.72% | TWD 71.00 | TWD 71.00 | TWD 68.90 | 353.22K |
| 2026-06-02 | TWD 69.90 | +1.30% | TWD 69.00 | TWD 71.80 | TWD 68.90 | 513.67K |
| 2026-06-01 | TWD 69.00 | -1.57% | TWD 70.40 | TWD 70.40 | TWD 69.00 | 566.22K |
| 2026-05-29 | TWD 70.10 | -2.64% | TWD 72.60 | TWD 72.80 | TWD 69.80 | 828.75K |
| 2026-05-28 | TWD 72.00 | +0.14% | TWD 69.70 | TWD 74.40 | TWD 69.00 | 4.26M |
| 2026-05-27 | TWD 71.90 | +3.60% | TWD 72.50 | TWD 76.30 | TWD 70.40 | 10.37M |