LinkCom Manufacturing Co.,LTD. (TPEX:6821)
Taiwan
· Delayed Price · Currency is TWD 36.80
0.00 (0.00%)
At close: Mar 10, 2026
TPEX:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 37.00 | 37.70 | 36.80 | 36.80 | 36.80 | - | 52,030 |
| Mar 9, 2026 | 36.75 | 36.80 | 36.10 | 36.80 | 36.80 | - | 21,372 |
| Mar 6, 2026 | 36.75 | 37.05 | 36.40 | 36.80 | 36.80 | 1.24% | 97,000 |
| Mar 5, 2026 | 36.50 | 36.80 | 36.35 | 36.35 | 36.35 | -0.41% | 39,000 |
| Mar 4, 2026 | 36.45 | 37.55 | 36.45 | 36.50 | 36.50 | -1.35% | 43,047 |
| Mar 3, 2026 | 37.90 | 37.90 | 36.85 | 37.00 | 37.00 | -1.33% | 75,061 |
| Mar 2, 2026 | 35.35 | 37.75 | 35.35 | 37.50 | 37.50 | 2.04% | 54,001 |
| Feb 26, 2026 | 36.85 | 37.20 | 36.75 | 36.75 | 36.75 | -0.27% | 28,601 |
| Feb 25, 2026 | 37.00 | 37.00 | 36.70 | 36.85 | 36.85 | -0.14% | 46,250 |
| Feb 24, 2026 | 37.20 | 37.25 | 36.80 | 36.90 | 36.90 | -0.81% | 56,032 |
| Feb 23, 2026 | 37.00 | 37.20 | 36.70 | 37.20 | 37.20 | -1.33% | 57,243 |
| Feb 11, 2026 | 37.30 | 37.70 | 37.25 | 37.70 | 37.70 | 0.27% | 93,202 |
| Feb 10, 2026 | 38.25 | 38.25 | 37.50 | 37.60 | 37.60 | -0.13% | 16,440 |
| Feb 9, 2026 | 36.50 | 37.65 | 36.50 | 37.65 | 37.65 | 1.62% | 40,152 |
| Feb 6, 2026 | 36.85 | 37.15 | 36.35 | 37.05 | 37.05 | 0.54% | 44,059 |
| Feb 5, 2026 | 37.10 | 38.40 | 36.85 | 36.85 | 36.85 | -3.15% | 49,005 |
| Feb 4, 2026 | 37.00 | 38.05 | 37.00 | 38.05 | 38.05 | 1.33% | 33,000 |
| Feb 3, 2026 | 39.00 | 39.00 | 36.50 | 37.55 | 37.55 | -0.40% | 36,001 |
| Feb 2, 2026 | 38.75 | 38.75 | 36.75 | 37.70 | 37.70 | -1.05% | 74,228 |
| Jan 30, 2026 | 38.00 | 38.10 | 37.20 | 38.10 | 38.10 | -0.39% | 89,100 |
| Jan 29, 2026 | 40.30 | 40.30 | 38.00 | 38.25 | 38.25 | -2.30% | 143,700 |
| Jan 28, 2026 | 40.25 | 40.25 | 39.00 | 39.15 | 39.15 | - | 100,003 |
| Jan 27, 2026 | 40.10 | 40.45 | 39.00 | 39.15 | 39.15 | -3.21% | 341,416 |
| Jan 26, 2026 | 43.20 | 43.70 | 38.80 | 40.45 | 40.45 | 1.76% | 1,358,434 |
| Jan 23, 2026 | 37.80 | 39.75 | 37.20 | 39.75 | 39.75 | 9.96% | 421,235 |
| Jan 22, 2026 | 36.25 | 36.30 | 36.00 | 36.15 | 36.15 | - | 75,202 |
| Jan 21, 2026 | 36.30 | 36.30 | 36.00 | 36.15 | 36.15 | - | 48,181 |
| Jan 20, 2026 | 37.50 | 37.50 | 36.00 | 36.15 | 36.15 | -1.77% | 101,021 |
| Jan 19, 2026 | 36.90 | 37.35 | 36.50 | 36.80 | 36.80 | 0.55% | 94,084 |
| Jan 16, 2026 | 36.60 | 37.10 | 36.30 | 36.60 | 36.60 | 0.14% | 16,041 |
| Jan 15, 2026 | 37.20 | 37.20 | 36.50 | 36.55 | 36.55 | -1.75% | 23,019 |
| Jan 14, 2026 | 37.10 | 37.25 | 36.95 | 37.20 | 37.20 | 0.27% | 76,050 |
| Jan 13, 2026 | 36.95 | 37.10 | 36.00 | 37.10 | 37.10 | 2.63% | 50,000 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.15 | 36.15 | 36.15 | -0.82% | 13,302 |
| Jan 9, 2026 | 36.15 | 36.45 | 36.15 | 36.45 | 36.45 | -0.27% | 7,168 |
| Jan 8, 2026 | 36.80 | 36.80 | 36.35 | 36.55 | 36.55 | -0.68% | 9,117 |
| Jan 7, 2026 | 37.50 | 37.50 | 36.00 | 36.80 | 36.80 | - | 42,735 |
| Jan 6, 2026 | 37.35 | 37.35 | 36.55 | 36.80 | 36.80 | -0.27% | 67,010 |
| Jan 5, 2026 | 37.05 | 37.20 | 36.50 | 36.90 | 36.90 | -0.54% | 118,025 |
| Jan 2, 2026 | 36.45 | 37.10 | 36.20 | 37.10 | 37.10 | 2.63% | 46,451 |
| Dec 31, 2025 | 36.05 | 36.35 | 35.80 | 36.15 | 36.15 | -0.69% | 21,021 |
| Dec 30, 2025 | 36.30 | 36.55 | 36.05 | 36.40 | 36.40 | 0.28% | 9,100 |
| Dec 29, 2025 | 36.65 | 37.10 | 36.30 | 36.30 | 36.30 | -0.95% | 16,060 |
| Dec 26, 2025 | 36.65 | 36.80 | 36.55 | 36.65 | 36.65 | 0.41% | 8,071 |
| Dec 24, 2025 | 37.15 | 37.15 | 36.50 | 36.50 | 36.50 | -0.14% | 17,438 |
| Dec 23, 2025 | 37.05 | 37.05 | 36.20 | 36.55 | 36.55 | 1.67% | 45,000 |
| Dec 22, 2025 | 35.70 | 36.00 | 35.50 | 35.95 | 35.95 | 0.70% | 12,001 |
| Dec 19, 2025 | 35.70 | 35.85 | 35.40 | 35.70 | 35.70 | -0.42% | 8,001 |
| Dec 18, 2025 | 35.65 | 36.00 | 35.30 | 35.85 | 35.85 | 0.28% | 10,000 |
| Dec 17, 2025 | 36.00 | 36.95 | 35.60 | 35.75 | 35.75 | -0.97% | 25,111 |
| Dec 16, 2025 | 35.80 | 36.70 | 35.80 | 36.10 | 36.10 | -1.50% | 20,002 |
| Dec 15, 2025 | 37.55 | 37.55 | 36.50 | 36.65 | 36.65 | -2.40% | 30,400 |
| Dec 12, 2025 | 38.15 | 38.15 | 37.55 | 37.55 | 37.55 | -2.21% | 27,011 |
| Dec 11, 2025 | 38.15 | 38.95 | 38.00 | 38.40 | 38.40 | 0.66% | 34,002 |
| Dec 10, 2025 | 38.10 | 38.20 | 38.00 | 38.15 | 38.15 | 0.53% | 30,000 |
| Dec 9, 2025 | 38.30 | 38.30 | 37.55 | 37.95 | 37.95 | 0.66% | 31,178 |
| Dec 8, 2025 | 37.70 | 37.70 | 37.20 | 37.70 | 37.70 | 0.40% | 55,030 |
| Dec 5, 2025 | 38.20 | 38.20 | 37.55 | 37.55 | 37.55 | -0.53% | 27,000 |
| Dec 4, 2025 | 37.95 | 38.00 | 37.55 | 37.75 | 37.75 | 0.40% | 15,001 |
| Dec 3, 2025 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | - | 8,000 |
| Dec 2, 2025 | 38.00 | 38.00 | 37.55 | 37.60 | 37.60 | -0.53% | 9,001 |
| Dec 1, 2025 | 38.05 | 38.10 | 37.80 | 37.80 | 37.80 | -2.95% | 18,011 |
| Nov 28, 2025 | 38.05 | 38.95 | 37.80 | 38.95 | 38.95 | 2.23% | 57,015 |
| Nov 27, 2025 | 38.45 | 38.45 | 37.20 | 38.10 | 38.10 | 0.79% | 41,523 |
| Nov 26, 2025 | 37.80 | 38.45 | 37.80 | 37.80 | 37.80 | -0.79% | 19,288 |
| Nov 25, 2025 | 38.80 | 38.80 | 38.05 | 38.10 | 38.10 | -2.06% | 18,038 |
| Nov 24, 2025 | 38.95 | 38.95 | 38.00 | 38.90 | 38.90 | -0.13% | 68,007 |
| Nov 21, 2025 | 37.85 | 38.95 | 37.20 | 38.95 | 38.95 | 2.50% | 97,001 |
| Nov 20, 2025 | 38.00 | 38.90 | 38.00 | 38.00 | 38.00 | 0.40% | 48,500 |
| Nov 19, 2025 | 38.00 | 38.00 | 37.35 | 37.85 | 37.85 | - | 55,172 |
| Nov 18, 2025 | 37.80 | 37.85 | 37.20 | 37.85 | 37.85 | 0.13% | 76,211 |
| Nov 17, 2025 | 37.10 | 38.95 | 36.60 | 37.80 | 37.80 | - | 114,402 |
| Nov 14, 2025 | 37.35 | 38.20 | 37.35 | 37.80 | 37.80 | 1.20% | 82,110 |
| Nov 13, 2025 | 36.50 | 37.80 | 35.75 | 37.35 | 37.35 | 5.36% | 160,688 |
| Nov 12, 2025 | 35.45 | 35.75 | 35.45 | 35.45 | 35.45 | - | 29,036 |
| Nov 11, 2025 | 35.45 | 35.75 | 35.00 | 35.45 | 35.45 | 0.14% | 25,028 |
| Nov 10, 2025 | 35.30 | 35.45 | 34.90 | 35.40 | 35.40 | 0.28% | 17,003 |
| Nov 7, 2025 | 35.30 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | 29,261 |
| Nov 6, 2025 | 34.95 | 35.45 | 34.85 | 35.40 | 35.40 | 1.58% | 45,037 |
| Nov 5, 2025 | 35.30 | 35.30 | 34.75 | 34.85 | 34.85 | -0.43% | 16,012 |
| Nov 4, 2025 | 35.25 | 35.25 | 34.50 | 35.00 | 35.00 | - | 14,039 |
| Nov 3, 2025 | 35.70 | 35.70 | 34.00 | 35.00 | 35.00 | -1.13% | 46,260 |
| Oct 31, 2025 | 37.05 | 37.05 | 35.25 | 35.40 | 35.40 | -1.26% | 44,118 |
| Oct 30, 2025 | 36.50 | 36.50 | 35.65 | 35.85 | 35.85 | -0.69% | 20,327 |
| Oct 29, 2025 | 36.00 | 36.10 | 35.55 | 36.10 | 36.10 | 0.70% | 74,553 |
| Oct 28, 2025 | 36.10 | 36.20 | 35.15 | 35.85 | 35.85 | -1.10% | 27,000 |
| Oct 27, 2025 | 36.80 | 37.00 | 36.20 | 36.25 | 36.25 | -1.49% | 43,055 |
| Oct 23, 2025 | 37.25 | 37.60 | 36.80 | 36.80 | 36.80 | -1.21% | 25,525 |
| Oct 22, 2025 | 37.35 | 38.40 | 37.25 | 37.25 | 37.25 | - | 77,104 |
| Oct 21, 2025 | 36.60 | 37.30 | 36.60 | 37.25 | 37.25 | 2.05% | 53,003 |
| Oct 20, 2025 | 36.50 | 37.00 | 36.50 | 36.50 | 36.50 | -0.14% | 19,002 |
| Oct 17, 2025 | 36.80 | 37.65 | 36.10 | 36.55 | 36.55 | -1.35% | 35,274 |
| Oct 16, 2025 | 36.50 | 37.05 | 35.60 | 37.05 | 37.05 | 0.14% | 99,049 |
| Oct 15, 2025 | 36.80 | 37.25 | 36.80 | 37.00 | 37.00 | 0.54% | 8,500 |
| Oct 14, 2025 | 37.00 | 37.70 | 35.90 | 36.80 | 36.80 | -0.41% | 105,769 |
| Oct 13, 2025 | 37.10 | 37.10 | 36.75 | 36.95 | 36.95 | -2.51% | 25,161 |
| Oct 9, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.13% | 3,712 |
| Oct 8, 2025 | 37.85 | 37.95 | 37.60 | 37.95 | 37.95 | 0.26% | 20,568 |
| Oct 7, 2025 | 37.95 | 38.15 | 37.40 | 37.85 | 37.85 | 0.40% | 19,212 |
| Oct 3, 2025 | 37.85 | 37.85 | 37.10 | 37.70 | 37.70 | 0.53% | 29,000 |