LINE Pay Taiwan Limited (TPE:7722)
Taiwan
· Delayed Price · Currency is TWD 576.00
-10.00 (-1.71%)
At close: Dec 5, 2025
LINE Pay Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 594.00 | 599.00 | 575.00 | 576.00 | 576.00 | -1.71% | 112,866 |
| Dec 4, 2025 | 574.00 | 589.00 | 567.00 | 586.00 | 586.00 | 3.17% | 143,194 |
| Dec 3, 2025 | 572.00 | 572.00 | 561.00 | 568.00 | 568.00 | -0.87% | 38,407 |
| Dec 2, 2025 | 566.00 | 575.00 | 566.00 | 573.00 | 573.00 | 1.42% | 25,883 |
| Dec 1, 2025 | 566.00 | 568.00 | 559.00 | 565.00 | 565.00 | -0.18% | 40,233 |
| Nov 28, 2025 | 560.00 | 569.00 | 560.00 | 566.00 | 566.00 | 1.98% | 68,139 |
| Nov 27, 2025 | 557.00 | 557.00 | 553.00 | 555.00 | 555.00 | -0.18% | 12,114 |
| Nov 26, 2025 | 542.00 | 562.00 | 542.00 | 556.00 | 556.00 | 2.21% | 59,037 |
| Nov 25, 2025 | 542.00 | 559.00 | 537.00 | 544.00 | 544.00 | 3.62% | 85,385 |
| Nov 24, 2025 | 525.00 | 528.00 | 523.00 | 525.00 | 525.00 | 0.38% | 23,975 |
| Nov 21, 2025 | 543.00 | 543.00 | 522.00 | 523.00 | 523.00 | -3.68% | 111,121 |
| Nov 20, 2025 | 538.00 | 548.00 | 538.00 | 543.00 | 543.00 | 2.26% | 98,685 |
| Nov 19, 2025 | 530.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.19% | 17,315 |
| Nov 18, 2025 | 539.00 | 548.00 | 530.00 | 530.00 | 530.00 | -1.67% | 157,111 |
| Nov 17, 2025 | 545.00 | 550.00 | 536.00 | 539.00 | 539.00 | -1.28% | 59,007 |
| Nov 14, 2025 | 547.00 | 559.00 | 542.00 | 546.00 | 546.00 | -0.73% | 80,627 |
| Nov 13, 2025 | 558.00 | 570.00 | 549.00 | 550.00 | 550.00 | -1.61% | 126,376 |
| Nov 12, 2025 | 568.00 | 568.00 | 558.00 | 559.00 | 559.00 | -1.58% | 75,314 |
| Nov 11, 2025 | 572.00 | 585.00 | 568.00 | 568.00 | 568.00 | 1.61% | 147,563 |
| Nov 10, 2025 | 559.00 | 561.00 | 557.00 | 559.00 | 559.00 | -0.89% | 38,480 |
| Nov 7, 2025 | 568.00 | 568.00 | 561.00 | 564.00 | 564.00 | -1.05% | 57,650 |
| Nov 6, 2025 | 561.00 | 591.00 | 561.00 | 570.00 | 570.00 | 1.60% | 163,604 |
| Nov 5, 2025 | 579.00 | 579.00 | 560.00 | 561.00 | 561.00 | -2.43% | 93,723 |
| Nov 4, 2025 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 1.41% | 59,768 |
| Nov 3, 2025 | 569.00 | 569.00 | 564.00 | 567.00 | 567.00 | -0.70% | 27,313 |
| Oct 31, 2025 | 558.00 | 576.00 | 558.00 | 571.00 | 571.00 | 1.96% | 89,553 |
| Oct 30, 2025 | 562.00 | 571.00 | 554.00 | 560.00 | 560.00 | -0.18% | 78,728 |
| Oct 29, 2025 | 568.00 | 568.00 | 561.00 | 561.00 | 561.00 | -1.23% | 66,371 |
| Oct 28, 2025 | 574.00 | 574.00 | 565.00 | 568.00 | 568.00 | -1.05% | 80,570 |
| Oct 27, 2025 | 583.00 | 584.00 | 573.00 | 574.00 | 574.00 | -1.20% | 84,446 |
| Oct 23, 2025 | 588.00 | 592.00 | 581.00 | 581.00 | 581.00 | -1.02% | 23,830 |
| Oct 22, 2025 | 586.00 | 593.00 | 585.00 | 587.00 | 587.00 | 0.17% | 33,091 |
| Oct 21, 2025 | 580.00 | 593.00 | 578.00 | 586.00 | 586.00 | 2.81% | 115,990 |
| Oct 20, 2025 | 570.00 | 573.00 | 568.00 | 570.00 | 570.00 | - | 33,711 |
| Oct 17, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.18% | 53,755 |
| Oct 16, 2025 | 573.00 | 577.00 | 570.00 | 571.00 | 571.00 | -0.35% | 54,921 |
| Oct 15, 2025 | 570.00 | 576.00 | 568.00 | 573.00 | 573.00 | -0.52% | 39,953 |
| Oct 14, 2025 | 588.00 | 594.00 | 576.00 | 576.00 | 576.00 | -1.71% | 145,303 |
| Oct 13, 2025 | 590.00 | 590.00 | 583.00 | 586.00 | 586.00 | -1.51% | 86,156 |
| Oct 9, 2025 | 596.00 | 599.00 | 594.00 | 595.00 | 595.00 | 0.17% | 21,319 |
| Oct 8, 2025 | 592.00 | 600.00 | 588.00 | 594.00 | 594.00 | 0.17% | 45,504 |
| Oct 7, 2025 | 595.00 | 595.00 | 588.00 | 593.00 | 593.00 | -0.50% | 77,049 |
| Oct 3, 2025 | 600.00 | 604.00 | 596.00 | 596.00 | 596.00 | 0.17% | 39,063 |
| Oct 2, 2025 | 600.00 | 606.00 | 595.00 | 595.00 | 595.00 | -0.67% | 50,012 |
| Oct 1, 2025 | 601.00 | 609.00 | 598.00 | 599.00 | 599.00 | -1.16% | 47,346 |
| Sep 30, 2025 | 602.00 | 607.00 | 599.00 | 606.00 | 606.00 | 1.51% | 46,334 |
| Sep 26, 2025 | 606.00 | 606.00 | 580.00 | 597.00 | 597.00 | -1.49% | 127,203 |
| Sep 25, 2025 | 607.00 | 615.00 | 606.00 | 606.00 | 606.00 | -0.16% | 91,460 |
| Sep 24, 2025 | 610.00 | 620.00 | 605.00 | 607.00 | 607.00 | 0.17% | 107,119 |
| Sep 23, 2025 | 604.00 | 613.00 | 604.00 | 606.00 | 606.00 | -0.16% | 51,003 |
| Sep 22, 2025 | 611.00 | 611.00 | 604.00 | 607.00 | 607.00 | -0.98% | 52,641 |
| Sep 19, 2025 | 613.00 | 613.00 | 607.00 | 613.00 | 613.00 | -0.33% | 40,901 |
| Sep 18, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.16% | 74,819 |
| Sep 17, 2025 | 627.00 | 630.00 | 615.00 | 616.00 | 616.00 | -0.65% | 103,446 |
| Sep 16, 2025 | 610.00 | 643.00 | 610.00 | 620.00 | 620.00 | 2.82% | 398,884 |
| Sep 15, 2025 | 610.00 | 610.00 | 590.00 | 603.00 | 603.00 | -0.82% | 83,173 |
| Sep 12, 2025 | 618.00 | 618.00 | 607.00 | 608.00 | 608.00 | -0.33% | 86,586 |
| Sep 11, 2025 | 610.00 | 623.00 | 610.00 | 610.00 | 610.00 | -0.49% | 130,088 |
| Sep 10, 2025 | 610.00 | 625.00 | 608.00 | 613.00 | 613.00 | 2.17% | 303,772 |
| Sep 9, 2025 | 597.00 | 604.00 | 597.00 | 600.00 | 600.00 | 1.52% | 123,114 |
| Sep 8, 2025 | 597.00 | 597.00 | 589.00 | 591.00 | 591.00 | -1.17% | 94,046 |
| Sep 5, 2025 | 596.00 | 602.00 | 585.00 | 598.00 | 598.00 | 0.34% | 162,714 |
| Sep 4, 2025 | 599.00 | 605.00 | 596.00 | 596.00 | 596.00 | -0.67% | 116,091 |
| Sep 3, 2025 | 605.00 | 608.00 | 597.00 | 600.00 | 598.50 | 0.33% | 96,810 |
| Sep 2, 2025 | 600.00 | 600.00 | 590.00 | 598.00 | 596.51 | -0.33% | 207,310 |
| Sep 1, 2025 | 619.00 | 619.00 | 598.00 | 600.00 | 598.50 | -2.12% | 175,622 |
| Aug 29, 2025 | 618.00 | 620.00 | 612.00 | 613.00 | 611.47 | -0.33% | 131,667 |
| Aug 28, 2025 | 629.00 | 629.00 | 611.00 | 615.00 | 613.46 | -2.23% | 388,706 |
| Aug 27, 2025 | 630.00 | 636.00 | 623.00 | 629.00 | 627.43 | -0.16% | 304,584 |
| Aug 26, 2025 | 648.00 | 648.00 | 622.00 | 630.00 | 628.43 | -2.78% | 413,522 |
| Aug 25, 2025 | 659.00 | 663.00 | 645.00 | 648.00 | 646.38 | -0.15% | 162,787 |
| Aug 22, 2025 | 673.00 | 673.00 | 648.00 | 649.00 | 647.38 | -2.84% | 198,354 |
| Aug 21, 2025 | 643.00 | 674.00 | 643.00 | 668.00 | 666.33 | 4.54% | 271,475 |
| Aug 20, 2025 | 661.00 | 662.00 | 639.00 | 639.00 | 637.40 | -3.91% | 320,932 |
| Aug 19, 2025 | 673.00 | 673.00 | 665.00 | 665.00 | 663.34 | -1.19% | 198,880 |
| Aug 18, 2025 | 670.00 | 677.00 | 669.00 | 673.00 | 671.32 | 0.45% | 133,339 |
| Aug 15, 2025 | 674.00 | 678.00 | 669.00 | 670.00 | 668.33 | -0.30% | 154,831 |
| Aug 14, 2025 | 677.00 | 679.00 | 670.00 | 672.00 | 670.32 | -0.74% | 198,459 |
| Aug 13, 2025 | 685.00 | 686.00 | 677.00 | 677.00 | 675.31 | -0.73% | 283,036 |
| Aug 12, 2025 | 700.00 | 700.00 | 680.00 | 682.00 | 680.30 | -1.16% | 394,488 |
| Aug 11, 2025 | 716.00 | 725.00 | 681.00 | 690.00 | 688.28 | -3.63% | 869,431 |
| Aug 8, 2025 | 748.00 | 748.00 | 715.00 | 716.00 | 714.21 | -4.15% | 659,249 |
| Aug 7, 2025 | 756.00 | 764.00 | 743.00 | 747.00 | 745.13 | - | 293,219 |
| Aug 6, 2025 | 743.00 | 755.00 | 737.00 | 747.00 | 745.13 | -0.27% | 320,645 |
| Aug 5, 2025 | 739.00 | 753.00 | 728.00 | 749.00 | 747.13 | 2.18% | 541,155 |
| Aug 4, 2025 | 722.00 | 739.00 | 716.00 | 733.00 | 731.17 | - | 284,366 |
| Aug 1, 2025 | 710.00 | 736.00 | 705.00 | 733.00 | 731.17 | 1.95% | 464,128 |
| Jul 31, 2025 | 717.00 | 722.00 | 708.00 | 719.00 | 717.20 | 1.41% | 377,583 |
| Jul 30, 2025 | 713.00 | 720.00 | 707.00 | 709.00 | 707.23 | 0.14% | 179,547 |
| Jul 29, 2025 | 721.00 | 727.00 | 706.00 | 708.00 | 706.23 | -2.34% | 394,579 |
| Jul 28, 2025 | 731.00 | 736.00 | 716.00 | 725.00 | 723.19 | 0.42% | 432,312 |
| Jul 25, 2025 | 735.00 | 742.00 | 722.00 | 722.00 | 720.20 | -1.50% | 571,121 |
| Jul 24, 2025 | 720.00 | 738.00 | 702.00 | 733.00 | 731.17 | 3.09% | 1,290,983 |
| Jul 23, 2025 | 667.00 | 729.00 | 667.00 | 711.00 | 709.22 | 6.92% | 1,116,426 |
| Jul 22, 2025 | 699.00 | 699.00 | 660.00 | 665.00 | 663.34 | -5.00% | 640,299 |
| Jul 21, 2025 | 708.00 | 708.00 | 694.00 | 700.00 | 698.25 | -1.13% | 276,961 |
| Jul 18, 2025 | 740.00 | 743.00 | 707.00 | 708.00 | 706.23 | 0.28% | 1,326,975 |
| Jul 17, 2025 | 710.00 | 710.00 | 695.00 | 706.00 | 704.24 | 0.86% | 373,623 |
| Jul 16, 2025 | 714.00 | 722.00 | 700.00 | 700.00 | 698.25 | -1.55% | 569,991 |
| Jul 15, 2025 | 720.00 | 727.00 | 702.00 | 711.00 | 709.22 | 0.99% | 1,370,409 |