LinkCom Manufacturing Co.,LTD. (TPEX:6821)
Taiwan
· Delayed Price · Currency is TWD 53.10
-0.90 (-1.67%)
Apr 29, 2026, 1:30 PM CST
TPEX:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.00 | 54.00 | 52.50 | 53.10 | 53.10 | -1.67% | 342,732 |
| Apr 28, 2026 | 53.20 | 54.10 | 52.20 | 54.00 | 54.00 | 1.50% | 865,282 |
| Apr 27, 2026 | 58.70 | 59.00 | 52.10 | 53.20 | 53.20 | -7.32% | 1,268,183 |
| Apr 24, 2026 | 63.50 | 64.60 | 57.10 | 57.40 | 57.40 | -10.87% | 1,269,028 |
| Apr 23, 2026 | 71.80 | 71.90 | 63.80 | 64.40 | 63.31 | -9.04% | 1,471,734 |
| Apr 22, 2026 | 67.00 | 72.50 | 65.40 | 70.80 | 69.61 | 6.31% | 1,894,515 |
| Apr 21, 2026 | 68.80 | 69.80 | 65.10 | 66.60 | 65.48 | -3.34% | 1,973,710 |
| Apr 20, 2026 | 72.00 | 74.20 | 68.50 | 68.90 | 67.74 | 2.07% | 4,433,924 |
| Apr 17, 2026 | 63.40 | 67.50 | 62.00 | 67.50 | 66.36 | 9.93% | 2,728,922 |
| Apr 16, 2026 | 64.20 | 66.30 | 60.50 | 61.40 | 60.36 | -7.39% | 2,693,650 |
| Apr 15, 2026 | 67.20 | 69.50 | 65.00 | 66.30 | 65.18 | -6.62% | 1,683,970 |
| Apr 14, 2026 | 68.70 | 71.00 | 66.10 | 71.00 | 69.80 | 9.40% | 1,551,463 |
| Apr 13, 2026 | 58.00 | 64.90 | 57.20 | 64.90 | 63.81 | 10.00% | 1,862,067 |
| Apr 10, 2026 | 55.00 | 59.50 | 55.00 | 59.00 | 58.01 | 9.06% | 1,401,758 |
| Apr 9, 2026 | 54.80 | 55.80 | 53.50 | 54.10 | 53.19 | 1.12% | 713,673 |
| Apr 8, 2026 | 53.00 | 56.00 | 53.00 | 53.50 | 52.60 | 2.88% | 894,691 |
| Apr 7, 2026 | 56.90 | 56.90 | 52.00 | 52.00 | 51.12 | -7.96% | 1,140,378 |
| Apr 2, 2026 | 57.40 | 61.60 | 56.50 | 56.50 | 55.55 | -4.24% | 1,139,027 |
| Apr 1, 2026 | 56.30 | 59.00 | 52.00 | 59.00 | 58.01 | 7.47% | 1,451,200 |
| Mar 31, 2026 | 57.60 | 57.60 | 54.90 | 54.90 | 53.97 | -10.00% | 1,272,747 |
| Mar 30, 2026 | 56.50 | 61.40 | 56.20 | 61.00 | 59.97 | 9.12% | 7,115,579 |
| Mar 27, 2026 | 55.80 | 55.90 | 52.00 | 55.90 | 54.96 | 9.82% | 5,935,092 |
| Mar 26, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.04 | 9.94% | 1,506,213 |
| Mar 25, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.52 | 9.98% | 549,302 |
| Mar 24, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 41.39 | 9.92% | 416,039 |
| Mar 23, 2026 | 36.50 | 39.50 | 36.10 | 38.30 | 37.65 | 4.50% | 216,791 |
| Mar 20, 2026 | 37.70 | 37.70 | 36.65 | 36.65 | 36.03 | -0.54% | 54,030 |
| Mar 19, 2026 | 36.65 | 37.00 | 36.65 | 36.85 | 36.23 | 0.55% | 29,300 |
| Mar 18, 2026 | 36.55 | 37.00 | 36.10 | 36.65 | 36.03 | - | 68,016 |
| Mar 17, 2026 | 37.30 | 37.30 | 36.65 | 36.65 | 36.03 | -0.68% | 58,001 |
| Mar 16, 2026 | 36.60 | 36.95 | 36.20 | 36.90 | 36.28 | 0.68% | 57,167 |
| Mar 13, 2026 | 37.10 | 37.10 | 36.65 | 36.65 | 36.03 | -0.54% | 21,050 |
| Mar 12, 2026 | 37.50 | 37.50 | 36.50 | 36.85 | 36.23 | 0.14% | 88,067 |
| Mar 11, 2026 | 37.40 | 37.40 | 36.50 | 36.80 | 36.18 | - | 29,068 |
| Mar 10, 2026 | 37.00 | 37.70 | 36.80 | 36.80 | 36.18 | - | 52,030 |
| Mar 9, 2026 | 36.75 | 36.80 | 36.10 | 36.80 | 36.18 | - | 21,372 |
| Mar 6, 2026 | 36.75 | 37.05 | 36.40 | 36.80 | 36.18 | 1.24% | 97,000 |
| Mar 5, 2026 | 36.50 | 36.80 | 36.35 | 36.35 | 35.74 | -0.41% | 39,000 |
| Mar 4, 2026 | 36.45 | 37.55 | 36.45 | 36.50 | 35.88 | -1.35% | 43,047 |
| Mar 3, 2026 | 37.90 | 37.90 | 36.85 | 37.00 | 36.38 | -1.33% | 75,061 |
| Mar 2, 2026 | 35.35 | 37.75 | 35.35 | 37.50 | 36.87 | 2.04% | 54,001 |
| Feb 26, 2026 | 36.85 | 37.20 | 36.75 | 36.75 | 36.13 | -0.27% | 28,601 |
| Feb 25, 2026 | 37.00 | 37.00 | 36.70 | 36.85 | 36.23 | -0.14% | 46,250 |
| Feb 24, 2026 | 37.20 | 37.25 | 36.80 | 36.90 | 36.28 | -0.81% | 56,032 |
| Feb 23, 2026 | 37.00 | 37.20 | 36.70 | 37.20 | 36.57 | -1.33% | 57,243 |
| Feb 11, 2026 | 37.30 | 37.70 | 37.25 | 37.70 | 37.06 | 0.27% | 93,202 |
| Feb 10, 2026 | 38.25 | 38.25 | 37.50 | 37.60 | 36.97 | -0.13% | 16,440 |
| Feb 9, 2026 | 36.50 | 37.65 | 36.50 | 37.65 | 37.02 | 1.62% | 40,152 |
| Feb 6, 2026 | 36.85 | 37.15 | 36.35 | 37.05 | 36.43 | 0.54% | 44,059 |
| Feb 5, 2026 | 37.10 | 38.40 | 36.85 | 36.85 | 36.23 | -3.15% | 49,005 |
| Feb 4, 2026 | 37.00 | 38.05 | 37.00 | 38.05 | 37.41 | 1.33% | 33,000 |
| Feb 3, 2026 | 39.00 | 39.00 | 36.50 | 37.55 | 36.92 | -0.40% | 36,001 |
| Feb 2, 2026 | 38.75 | 38.75 | 36.75 | 37.70 | 37.06 | -1.05% | 74,228 |
| Jan 30, 2026 | 38.00 | 38.10 | 37.20 | 38.10 | 37.46 | -0.39% | 89,100 |
| Jan 29, 2026 | 40.30 | 40.30 | 38.00 | 38.25 | 37.61 | -2.30% | 143,700 |
| Jan 28, 2026 | 40.25 | 40.25 | 39.00 | 39.15 | 38.49 | - | 100,003 |
| Jan 27, 2026 | 40.10 | 40.45 | 39.00 | 39.15 | 38.49 | -3.21% | 341,416 |
| Jan 26, 2026 | 43.20 | 43.70 | 38.80 | 40.45 | 39.77 | 1.76% | 1,358,434 |
| Jan 23, 2026 | 37.80 | 39.75 | 37.20 | 39.75 | 39.08 | 9.96% | 421,235 |
| Jan 22, 2026 | 36.25 | 36.30 | 36.00 | 36.15 | 35.54 | - | 75,202 |
| Jan 21, 2026 | 36.30 | 36.30 | 36.00 | 36.15 | 35.54 | - | 48,181 |
| Jan 20, 2026 | 37.50 | 37.50 | 36.00 | 36.15 | 35.54 | -1.77% | 101,021 |
| Jan 19, 2026 | 36.90 | 37.35 | 36.50 | 36.80 | 36.18 | 0.55% | 94,084 |
| Jan 16, 2026 | 36.60 | 37.10 | 36.30 | 36.60 | 35.98 | 0.14% | 16,041 |
| Jan 15, 2026 | 37.20 | 37.20 | 36.50 | 36.55 | 35.93 | -1.75% | 23,019 |
| Jan 14, 2026 | 37.10 | 37.25 | 36.95 | 37.20 | 36.57 | 0.27% | 76,050 |
| Jan 13, 2026 | 36.95 | 37.10 | 36.00 | 37.10 | 36.47 | 2.63% | 50,000 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.15 | 36.15 | 35.54 | -0.82% | 13,302 |
| Jan 9, 2026 | 36.15 | 36.45 | 36.15 | 36.45 | 35.84 | -0.27% | 7,168 |
| Jan 8, 2026 | 36.80 | 36.80 | 36.35 | 36.55 | 35.93 | -0.68% | 9,117 |
| Jan 7, 2026 | 37.50 | 37.50 | 36.00 | 36.80 | 36.18 | - | 42,735 |
| Jan 6, 2026 | 37.35 | 37.35 | 36.55 | 36.80 | 36.18 | -0.27% | 67,010 |
| Jan 5, 2026 | 37.05 | 37.20 | 36.50 | 36.90 | 36.28 | -0.54% | 118,025 |
| Jan 2, 2026 | 36.45 | 37.10 | 36.20 | 37.10 | 36.47 | 2.63% | 46,451 |
| Dec 31, 2025 | 36.05 | 36.35 | 35.80 | 36.15 | 35.54 | -0.69% | 21,021 |
| Dec 30, 2025 | 36.30 | 36.55 | 36.05 | 36.40 | 35.79 | 0.28% | 9,100 |
| Dec 29, 2025 | 36.65 | 37.10 | 36.30 | 36.30 | 35.69 | -0.95% | 16,060 |
| Dec 26, 2025 | 36.65 | 36.80 | 36.55 | 36.65 | 36.03 | 0.41% | 8,071 |
| Dec 24, 2025 | 37.15 | 37.15 | 36.50 | 36.50 | 35.88 | -0.14% | 17,438 |
| Dec 23, 2025 | 37.05 | 37.05 | 36.20 | 36.55 | 35.93 | 1.67% | 45,000 |
| Dec 22, 2025 | 35.70 | 36.00 | 35.50 | 35.95 | 35.34 | 0.70% | 12,001 |
| Dec 19, 2025 | 35.70 | 35.85 | 35.40 | 35.70 | 35.10 | -0.42% | 8,001 |
| Dec 18, 2025 | 35.65 | 36.00 | 35.30 | 35.85 | 35.25 | 0.28% | 10,000 |
| Dec 17, 2025 | 36.00 | 36.95 | 35.60 | 35.75 | 35.15 | -0.97% | 25,111 |
| Dec 16, 2025 | 35.80 | 36.70 | 35.80 | 36.10 | 35.49 | -1.50% | 20,002 |
| Dec 15, 2025 | 37.55 | 37.55 | 36.50 | 36.65 | 36.03 | -2.40% | 30,400 |
| Dec 12, 2025 | 38.15 | 38.15 | 37.55 | 37.55 | 36.92 | -2.21% | 27,011 |
| Dec 11, 2025 | 38.15 | 38.95 | 38.00 | 38.40 | 37.75 | 0.66% | 34,002 |
| Dec 10, 2025 | 38.10 | 38.20 | 38.00 | 38.15 | 37.51 | 0.53% | 30,000 |
| Dec 9, 2025 | 38.30 | 38.30 | 37.55 | 37.95 | 37.31 | 0.66% | 31,178 |
| Dec 8, 2025 | 37.70 | 37.70 | 37.20 | 37.70 | 37.06 | 0.40% | 55,030 |
| Dec 5, 2025 | 38.20 | 38.20 | 37.55 | 37.55 | 36.92 | -0.53% | 27,000 |
| Dec 4, 2025 | 37.95 | 38.00 | 37.55 | 37.75 | 37.11 | 0.40% | 15,001 |
| Dec 3, 2025 | 37.60 | 37.60 | 37.50 | 37.60 | 36.97 | - | 8,000 |
| Dec 2, 2025 | 38.00 | 38.00 | 37.55 | 37.60 | 36.97 | -0.53% | 9,001 |
| Dec 1, 2025 | 38.05 | 38.10 | 37.80 | 37.80 | 37.16 | -2.95% | 18,011 |
| Nov 28, 2025 | 38.05 | 38.95 | 37.80 | 38.95 | 38.29 | 2.23% | 57,015 |
| Nov 27, 2025 | 38.45 | 38.45 | 37.20 | 38.10 | 37.46 | 0.79% | 41,523 |
| Nov 26, 2025 | 37.80 | 38.45 | 37.80 | 37.80 | 37.16 | -0.79% | 19,288 |
| Nov 25, 2025 | 38.80 | 38.80 | 38.05 | 38.10 | 37.46 | -2.06% | 18,038 |