Linkage Electric Co., Ltd. 7927
TPEX · Taiwan · Electronic Technology
TWD 202.00+7.00 (+3.59%)
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 202.00 | +3.59% | TWD 200.00 | TWD 205.00 | TWD 196.00 | 148.28K |
| 2026-10-01 | TWD 195.00 | +0.52% | TWD 194.00 | TWD 200.00 | TWD 194.00 | 18.25K |
| 2026-09-30 | TWD 194.00 | -3.00% | TWD 194.00 | TWD 200.00 | TWD 193.00 | 12.68K |
| 2026-09-29 | TWD 200.00 | +3.63% | TWD 197.00 | TWD 200.00 | TWD 194.00 | 10.67K |
| 2026-09-24 | TWD 193.00 | -0.52% | TWD 196.00 | TWD 200.00 | TWD 193.00 | 21.52K |
| 2026-09-23 | TWD 194.00 | -1.02% | TWD 196.00 | TWD 199.00 | TWD 194.00 | 9.89K |
| 2026-09-22 | TWD 196.00 | +0.51% | TWD 197.00 | TWD 198.00 | TWD 193.50 | 20.27K |
| 2026-09-21 | TWD 195.00 | 0.00% | TWD 198.00 | TWD 198.00 | TWD 193.00 | 20.90K |
| 2026-09-18 | TWD 195.00 | +1.04% | TWD 195.50 | TWD 200.00 | TWD 193.00 | 14.50K |
| 2026-09-17 | TWD 193.00 | -2.53% | TWD 193.00 | TWD 195.00 | TWD 193.00 | 2.05K |
| 2026-09-16 | TWD 198.00 | 0.00% | TWD 198.00 | TWD 199.00 | TWD 192.00 | 9.81K |
| 2026-09-15 | TWD 198.00 | +1.28% | TWD 192.00 | TWD 198.00 | TWD 192.00 | 11.92K |
| 2026-09-14 | TWD 195.50 | +0.26% | TWD 194.00 | TWD 195.50 | TWD 192.00 | 6.39K |
| 2026-09-11 | TWD 195.00 | -1.52% | TWD 198.00 | TWD 199.00 | TWD 192.00 | 29.48K |
| 2026-09-10 | TWD 198.00 | +1.28% | TWD 196.00 | TWD 198.00 | TWD 194.00 | 24.70K |
| 2026-09-09 | TWD 195.50 | -1.76% | TWD 194.00 | TWD 198.00 | TWD 192.00 | 19.24K |
| 2026-09-08 | TWD 199.00 | 0.00% | TWD 193.00 | TWD 199.00 | TWD 193.00 | 9.02K |
| 2026-09-07 | TWD 199.00 | -1.00% | TWD 201.00 | TWD 201.00 | TWD 193.00 | 14.87K |
| 2026-09-04 | TWD 201.00 | +3.08% | TWD 202.00 | TWD 202.00 | TWD 193.00 | 16.09K |
| 2026-09-03 | TWD 195.00 | +0.52% | TWD 194.50 | TWD 202.00 | TWD 193.00 | 10.52K |
| 2026-09-02 | TWD 194.00 | -4.43% | TWD 203.00 | TWD 203.00 | TWD 193.00 | 20.48K |
| 2026-09-01 | TWD 203.00 | +2.53% | TWD 200.00 | TWD 203.00 | TWD 193.00 | 20.40K |
| 2026-08-31 | TWD 198.00 | +2.06% | TWD 202.00 | TWD 202.00 | TWD 192.50 | 41.11K |
| 2026-08-28 | TWD 194.00 | -0.51% | TWD 197.00 | TWD 203.00 | TWD 193.00 | 15.59K |
| 2026-08-27 | TWD 195.00 | +2.09% | TWD 198.00 | TWD 201.00 | TWD 189.00 | 19.95K |
| 2026-08-26 | TWD 191.00 | -3.54% | TWD 191.00 | TWD 198.00 | TWD 191.00 | 11.01K |
| 2026-08-25 | TWD 198.00 | +0.51% | TWD 195.00 | TWD 199.00 | TWD 191.00 | 22.56K |
| 2026-08-24 | TWD 197.00 | +3.14% | TWD 191.00 | TWD 197.00 | TWD 190.50 | 19.01K |
| 2026-08-21 | TWD 191.00 | -3.05% | TWD 198.00 | TWD 200.00 | TWD 191.00 | 27.57K |
| 2026-08-20 | TWD 197.00 | +0.51% | TWD 198.00 | TWD 198.00 | TWD 189.00 | 23.30K |
| 2026-08-19 | TWD 196.00 | +5.66% | TWD 186.00 | TWD 198.00 | TWD 186.00 | 27.20K |
| 2026-08-18 | TWD 185.50 | -3.39% | TWD 196.00 | TWD 196.50 | TWD 185.50 | 22.10K |
| 2026-08-17 | TWD 192.00 | +3.78% | TWD 194.00 | TWD 196.50 | TWD 185.00 | 50.46K |
| 2026-08-14 | TWD 185.00 | +0.82% | TWD 186.50 | TWD 194.00 | TWD 182.50 | 46.77K |
| 2026-08-13 | TWD 183.50 | -1.34% | TWD 186.00 | TWD 192.00 | TWD 181.00 | 27.53K |
| 2026-08-12 | TWD 186.00 | +1.64% | TWD 183.00 | TWD 186.00 | TWD 176.50 | 13.33K |
| 2026-08-11 | TWD 183.00 | -0.54% | TWD 176.00 | TWD 184.00 | TWD 176.00 | 22.19K |
| 2026-08-10 | TWD 184.00 | +5.75% | TWD 174.00 | TWD 184.00 | TWD 167.00 | 58.00K |
| 2026-08-07 | TWD 174.00 | +4.82% | TWD 164.00 | TWD 174.00 | TWD 164.00 | 17.19K |
| 2026-08-06 | TWD 166.00 | +0.61% | TWD 167.00 | TWD 169.00 | TWD 163.50 | 21.11K |
| 2026-08-05 | TWD 165.00 | -1.79% | TWD 168.00 | TWD 169.50 | TWD 163.00 | 17.49K |
| 2026-08-04 | TWD 168.00 | 0.00% | TWD 169.00 | TWD 169.00 | TWD 162.00 | 5.11K |
| 2026-08-03 | TWD 168.00 | +1.82% | TWD 168.50 | TWD 169.00 | TWD 164.00 | 12.16K |
| 2026-07-31 | TWD 165.00 | -1.79% | TWD 162.00 | TWD 168.50 | TWD 162.00 | 7.04K |
| 2026-07-30 | TWD 168.00 | -0.59% | TWD 162.00 | TWD 168.00 | TWD 162.00 | 8.72K |
| 2026-07-29 | TWD 169.00 | -1.17% | TWD 164.00 | TWD 171.00 | TWD 162.00 | 24.00K |
| 2026-07-28 | TWD 171.00 | +3.64% | TWD 164.00 | TWD 171.00 | TWD 164.00 | 4.08K |
| 2026-07-27 | TWD 165.00 | -2.94% | TWD 164.00 | TWD 171.00 | TWD 164.00 | 13.23K |
| 2026-07-24 | TWD 170.00 | 0.00% | TWD 163.50 | TWD 172.00 | TWD 163.50 | 16.95K |
| 2026-07-23 | TWD 170.00 | -5.03% | TWD 177.00 | TWD 178.50 | TWD 165.00 | 39.99K |
| 2026-07-22 | TWD 179.00 | +1.42% | TWD 180.50 | TWD 181.00 | TWD 171.00 | 29.08K |
| 2026-07-21 | TWD 176.50 | +0.57% | TWD 176.00 | TWD 182.00 | TWD 176.00 | 3.11K |
| 2026-07-20 | TWD 175.50 | -0.85% | TWD 175.50 | TWD 182.00 | TWD 175.50 | 8.33K |
| 2026-07-17 | TWD 177.00 | -3.01% | TWD 181.50 | TWD 185.00 | TWD 176.00 | 55.61K |
| 2026-07-16 | TWD 182.50 | +0.27% | TWD 188.00 | TWD 188.00 | TWD 181.50 | 17.22K |
| 2026-07-15 | TWD 182.00 | -0.55% | TWD 183.00 | TWD 188.50 | TWD 181.00 | 20.96K |
| 2026-07-14 | TWD 183.00 | -0.81% | TWD 185.00 | TWD 187.00 | TWD 180.00 | 37.02K |
| 2026-07-13 | TWD 184.50 | +0.82% | TWD 177.00 | TWD 184.50 | TWD 177.00 | 32.32K |
| 2026-07-09 | TWD 183.00 | +0.27% | TWD 177.00 | TWD 184.00 | TWD 177.00 | 13.94K |
| 2026-07-08 | TWD 182.50 | +0.27% | TWD 182.00 | TWD 183.00 | TWD 176.00 | 7.03K |
| 2026-07-07 | TWD 182.00 | +1.11% | TWD 181.50 | TWD 183.50 | TWD 175.00 | 9.56K |
| 2026-07-06 | TWD 180.00 | -1.64% | TWD 183.00 | TWD 184.50 | TWD 175.00 | 32.53K |
| 2026-07-03 | TWD 183.00 | 0.00% | TWD 183.00 | TWD 183.50 | TWD 175.00 | 27.51K |
| 2026-07-02 | TWD 183.00 | -5.18% | TWD 198.00 | TWD 198.00 | TWD 160.00 | 136.83K |
| 2026-07-01 | TWD 193.00 | -1.03% | TWD 198.00 | TWD 200.00 | TWD 190.00 | 70.24K |
| 2026-06-30 | TWD 195.00 | -2.50% | TWD 194.00 | TWD 200.50 | TWD 192.00 | 29.07K |
| 2026-06-29 | TWD 200.00 | +1.78% | TWD 201.00 | TWD 202.00 | TWD 190.00 | 38.76K |
| 2026-06-26 | TWD 196.50 | +0.26% | TWD 202.00 | TWD 205.00 | TWD 192.00 | 30.66K |
| 2026-06-25 | TWD 196.00 | -2.97% | TWD 207.00 | TWD 207.00 | TWD 195.00 | 23.16K |
| 2026-06-24 | TWD 202.00 | -6.91% | TWD 217.00 | TWD 217.00 | TWD 194.00 | 82.19K |
| 2026-06-23 | TWD 217.00 | -3.98% | TWD 226.00 | TWD 226.00 | TWD 207.00 | 65.59K |
| 2026-06-22 | TWD 226.00 | +2.73% | TWD 224.00 | TWD 226.00 | TWD 215.00 | 51.08K |
| 2026-06-18 | TWD 220.00 | -19.12% | TWD 258.50 | TWD 272.00 | TWD 206.50 | 254.13K |
| 2026-06-17 | TWD 272.00 | — | TWD 168.00 | TWD 276.50 | TWD 168.00 | 347.14K |