Taiwan - Delayed Quote
TWD
Taiwan Line Tek Electronic Co., Ltd. (2462.TW)
18.45
-0.40
(-2.12%)
At close: October 30 at 1:30:29 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.70
18.85
18.10
18.45
18.45
245,560
Oct 29, 2026
19.15
19.20
18.80
18.85
18.85
86,011
Oct 28, 2026
18.95
19.10
18.95
19.10
19.10
75,070
Oct 27, 2026
18.70
19.05
18.60
18.70
18.70
119,904
Oct 23, 2026
18.70
18.70
18.70
18.70
18.70
-
Oct 22, 2026
19.30
19.30
18.70
18.70
18.70
247,626
Oct 21, 2026
19.15
19.45
19.10
19.30
19.30
102,108
Oct 20, 2026
19.25
19.30
19.05
19.10
19.10
90,288
Oct 19, 2026
19.10
19.15
18.85
19.10
19.10
91,552
Oct 16, 2026
19.50
19.50
19.20
19.40
19.40
48,150
Oct 15, 2026
19.40
19.40
19.05
19.15
19.15
137,667
Oct 14, 2026
19.50
19.50
19.30
19.50
19.50
127,062
Oct 13, 2026
19.25
19.65
19.10
19.20
19.20
498,062
Oct 12, 2026
20.10
20.10
19.85
19.85
19.85
64,905
Oct 8, 2026
20.20
20.20
19.90
20.00
20.00
93,305
Oct 7, 2026
20.15
20.35
19.95
20.05
20.05
157,250
Oct 6, 2026
20.90
21.20
20.05
20.10
20.10
712,612
Oct 5, 2026
20.00
21.20
19.80
20.70
20.70
937,030
Oct 2, 2026
19.55
19.90
19.55
19.80
19.80
169,001
Oct 1, 2026
19.95
19.95
19.75
19.90
19.90
50,075
Sep 30, 2026
19.90
19.95
19.80
19.95
19.95
83,467
Sep 29, 2026
20.25
20.25
19.85
19.85
19.85
116,010
Sep 24, 2026
19.85
20.35
19.60
20.35
20.35
130,261
Sep 23, 2026
20.00
20.00
19.70
19.90
19.90
215,296
Sep 22, 2026
19.75
19.95
19.70
19.90
19.90
179,140
Sep 21, 2026
19.85
19.85
19.30
19.80
19.80
141,059
Sep 18, 2026
19.80
19.80
19.30
19.45
19.45
214,313
Sep 17, 2026
19.25
19.65
19.25
19.35
19.35
92,000
Sep 16, 2026
18.95
19.50
18.85
19.35
19.35
105,001
Sep 15, 2026
19.15
19.15
18.70
18.90
18.90
141,011
Sep 14, 2026
19.00
19.30
19.00
19.20
19.20
122,001
Sep 11, 2026
19.25
19.35
19.00
19.25
19.25
182,500
Sep 10, 2026
19.55
19.55
19.25
19.40
19.40
107,501
Sep 9, 2026
19.65
19.65
19.20
19.55
19.55
121,500
Sep 8, 2026
19.70
19.70
19.20
19.20
19.20
226,120
Sep 7, 2026
20.10
20.10
19.55
19.55
19.55
258,525
Sep 4, 2026
19.80
20.00
19.65
20.00
20.00
186,331
Sep 3, 2026
19.80
20.00
19.70
19.70
19.70
193,560
Sep 2, 2026
20.40
20.55
20.00
20.00
20.00
244,000
Sep 1, 2026
20.90
20.90
19.90
20.55
20.55
563,001
Aug 31, 2026
20.15
20.65
19.80
20.55
20.55
346,070
Aug 28, 2026
20.35
20.50
20.10
20.15
20.15
151,114
Aug 27, 2026
20.45
20.50
20.00
20.35
20.35
311,263
Aug 26, 2026
19.75
20.50
19.70
20.35
20.35
293,070
Aug 25, 2026
19.70
19.75
19.35
19.65
19.65
167,001
Aug 24, 2026
19.55
19.70
19.30
19.55
19.55
188,029
Aug 21, 2026
19.60
19.65
19.45
19.60
19.60
73,101
Aug 20, 2026
19.55
19.60
19.45
19.60
19.60
44,001
Aug 19, 2026
19.15
19.45
19.15
19.40
19.40
123,001
Aug 18, 2026
19.35
19.50
19.35
19.40
19.40
68,001
Aug 17, 2026
19.65
19.65
19.25
19.50
19.50
117,047
Aug 14, 2026
19.55
19.75
19.40
19.65
19.65
115,011
Aug 13, 2026
19.95
19.95
19.40
19.55
19.55
216,000
Aug 12, 2026
19.80
20.00
19.70
19.70
19.70
131,050
Aug 11, 2026
19.50
19.65
19.30
19.65
19.65
166,550
Aug 10, 2026
19.60
19.60
19.15
19.50
19.50
245,135
Aug 7, 2026
19.60
19.70
19.45
19.45
19.45
117,000
Aug 6, 2026
19.80
19.80
19.00
19.45
19.45
329,487
Aug 5, 2026
20.00
20.15
19.80
19.80
19.80
172,090
Aug 4, 2026
19.80
20.05
19.60
19.80
19.80
204,798
Aug 3, 2026
19.40
19.95
19.40
19.85
19.85
115,000
Jul 31, 2026
19.55
19.85
19.40
19.80
19.80
203,305
Jul 30, 2026
19.50
19.55
19.00
19.15
19.15
395,000
Jul 29, 2026
19.60
20.40
19.20
19.65
19.65
599,086
Jul 28, 2026
20.20
20.25
19.85
19.90
19.90
279,000
Jul 27, 2026
20.70
20.70
20.15
20.70
20.70
273,000
Jul 24, 2026
20.75
20.75
20.35
20.65
20.65
154,554
Jul 23, 2026
21.40
21.45
20.55
20.85
20.85
178,171
Jul 22, 2026
20.90
21.15
20.80
21.10
21.10
182,237
Jul 21, 2026
20.90
20.90
20.30
20.80
20.80
94,000
Jul 20, 2026
20.45
20.65
19.80
20.20
20.20
250,080
Jul 17, 2026
21.20
21.20
20.40
20.45
20.45
399,500
Jul 16, 2026
21.45
21.75
21.20
21.35
21.35
132,000
Jul 15, 2026
21.60
21.60
21.20
21.45
21.45
254,001
Jul 14, 2026
22.15
22.15
20.80
21.45
21.45
478,000
Jul 13, 2026
22.90
22.90
21.80
21.90
21.90
350,432
Jul 9, 2026
23.50
23.50
22.75
22.85
22.85
246,000
Jul 8, 2026
22.90
22.95
22.45
22.95
22.95
374,776
Jul 7, 2026
24.35
24.35
22.90
22.90
22.90
433,177
Jul 6, 2026
24.60
24.60
23.75
24.15
24.15
452,858
Jul 3, 2026
23.35
24.70
23.35
24.50
24.50
601,010
Jul 2, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
23.25
23.60
23.10
23.50
23.50
211,247
Jul 1, 2026
23.90
23.95
23.35
23.35
23.15
312,050
Jun 30, 2026
23.75
24.00
23.70
23.80
23.60
263,513
Jun 29, 2026
24.05
24.05
23.50
23.75
23.55
444,189
Jun 26, 2026
24.65
25.00
23.35
23.80
23.60
780,220
Jun 25, 2026
25.00
25.30
24.60
24.65
24.44
495,332
Jun 24, 2026
25.00
25.45
24.65
24.95
24.74
801,243
Jun 23, 2026
25.50
25.80
24.75
25.45
25.23
1,157,787
Jun 22, 2026
25.85
25.85
25.30
25.50
25.28
649,205
Jun 18, 2026
25.35
25.90
25.20
25.45
25.23
999,342
Jun 17, 2026
25.05
25.25
24.70
25.15
24.93
501,358
Jun 16, 2026
25.80
25.95
24.90
25.15
24.93
644,385
Jun 15, 2026
25.45
25.70
24.95
25.40
25.18
1,018,120
Jun 12, 2026
25.70
25.80
24.65
24.85
24.64
1,038,540
Jun 11, 2026
25.90
26.25
24.60
25.00
24.79
1,384,310
Jun 10, 2026
25.35
27.30
25.30
25.95
25.73
3,466,065
Jun 9, 2026
24.50
25.55
24.45
25.55
25.33
2,481,852
Jun 8, 2026
22.65
24.45
22.65
24.20
23.99
1,009,006
Jun 5, 2026
25.45
26.00
24.35
24.95
24.74
2,618,021
Jun 4, 2026
24.05
24.95
23.80
24.60
24.39
1,411,445
Jun 3, 2026
24.10
24.95
23.75
24.05
23.84
1,570,425
Jun 2, 2026
23.80
24.45
22.75
24.15
23.94
2,742,346
Jun 1, 2026
21.15
23.10
21.15
23.10
22.90
1,259,429
May 29, 2026
21.05
21.20
20.75
21.00
20.82
416,509
May 28, 2026
20.40
21.05
20.40
20.65
20.47
817,003
May 27, 2026
20.90
20.90
20.20
20.25
20.08
388,004
May 26, 2026
21.00
21.10
20.50
20.85
20.67
438,197
May 25, 2026
20.95
21.05
20.55
20.90
20.72
651,774
May 22, 2026
20.55
20.80
20.25
20.80
20.62
410,993
May 21, 2026
20.25
20.60
20.25
20.50
20.32
330,550
May 20, 2026
20.00
20.35
19.80
20.20
20.03
315,912
May 19, 2026
19.95
20.45
19.75
19.80
19.63
350,278
May 18, 2026
20.15
20.30
19.80
20.05
19.88
377,004
May 15, 2026
20.10
20.20
19.70
20.10
19.93
601,002
May 14, 2026
20.30
20.40
20.00
20.10
19.93
432,002
May 13, 2026
20.15
20.35
20.15
20.25
20.08
381,001
May 12, 2026
21.15
21.15
20.60
20.65
20.47
612,323
May 11, 2026
21.45
21.70
21.05
21.15
20.97
974,925
May 8, 2026
21.30
22.35
21.30
21.85
21.66
1,015,136
May 7, 2026
20.95
21.30
20.80
21.25
21.07
438,103
May 6, 2026
21.25
21.25
20.80
20.95
20.77
297,302
May 5, 2026
21.20
21.20
20.85
21.10
20.92
354,002
May 4, 2026
21.35
21.35
20.80
20.90
20.72
295,000
Apr 30, 2026
21.80
21.80
21.00
21.10
20.92
383,529
Apr 29, 2026
21.85
21.85
21.45
21.60
21.41
258,001
Apr 28, 2026
21.90
21.90
21.65
21.65
21.46
240,164
Apr 27, 2026
22.70
22.70
21.70
21.90
21.71
385,478
Apr 24, 2026
22.80
23.50
22.50
22.55
22.36
444,391
Apr 23, 2026
23.30
23.30
22.00
22.75
22.56
457,000
Apr 22, 2026
23.05
23.40
22.90
23.25
23.05
422,020
Apr 21, 2026
22.75
23.20
22.65
23.05
22.85
489,799
Apr 20, 2026
23.10
23.10
22.50
22.65
22.46
456,018
Apr 17, 2026
22.25
23.80
22.20
22.75
22.56
1,355,240
Apr 16, 2026
21.85
22.15
21.80
22.00
21.81
420,976
Apr 15, 2026
21.70
21.90
21.60
21.85
21.66
243,964
Apr 14, 2026
21.40
21.85
21.40
21.60
21.41
246,227
Apr 13, 2026
21.65
21.65
21.10
21.35
21.17
311,122
Apr 10, 2026
22.25
22.35
21.65
21.75
21.56
312,281
Apr 9, 2026
22.45
22.45
22.00
22.05
21.86
141,465
Apr 8, 2026
21.95
22.60
21.95
22.40
22.21
217,120
Apr 7, 2026
21.75
21.80
21.60
21.65
21.46
140,001
Apr 2, 2026
22.05
22.05
21.55
21.65
21.46
142,002
Apr 1, 2026
21.85
22.00
21.70
21.85
21.66
196,001
Mar 31, 2026
22.05
22.10
21.30
21.45
21.27
268,112
Mar 30, 2026
22.25
22.25
21.95
22.05
21.86
233,001
Mar 27, 2026
22.75
22.75
22.25
22.55
22.36
240,000
Mar 26, 2026
23.60
23.95
22.80
22.90
22.70
924,423
Mar 25, 2026
22.30
23.20
22.30
22.90
22.70
302,710
Mar 24, 2026
22.30
22.50
21.80
22.00
21.81
163,421
Mar 23, 2026
22.10
22.50
21.90
22.00
21.81
232,001
Mar 20, 2026
22.85
23.00
22.55
22.65
22.46
261,012
Mar 19, 2026
22.80
23.00
22.50
22.85
22.65
484,286
Mar 18, 2026
23.05
23.10
22.50
22.70
22.51
299,538
Mar 17, 2026
22.25
22.70
22.25
22.65
22.46
255,170
Mar 16, 2026
22.05
22.20
21.90
22.10
21.91
263,187
Mar 13, 2026
22.20
22.30
21.85
22.20
22.01
287,036
Mar 12, 2026
23.00
23.00
22.30
22.40
22.21
332,426
Mar 11, 2026
22.70
23.10
22.70
23.00
22.80
178,393
Mar 10, 2026
22.40
22.75
22.40
22.55
22.36
251,328
Mar 9, 2026
22.20
22.85
22.20
22.30
22.11
580,367
Mar 6, 2026
23.45
23.95
23.45
23.65
23.45
142,100
Mar 5, 2026
23.55
23.85
23.30
23.70
23.50
367,246
Mar 4, 2026
24.45
24.45
23.05
23.05
22.85
504,000
Mar 3, 2026
25.20
25.70
24.45
24.50
24.29
441,001
Mar 2, 2026
25.55
25.55
25.10
25.25
25.03
364,000
Feb 26, 2026
25.35
25.85
25.05
25.75
25.53
459,736
Feb 25, 2026
25.65
25.95
25.25
25.35
25.13
429,012
Feb 24, 2026
25.50
25.80
25.25
25.65
25.43
562,407
Feb 23, 2026
25.30
25.60
24.95
25.35
25.13
689,030
Feb 11, 2026
24.90
25.25
24.90
25.00
24.79
420,040
Feb 10, 2026
25.45
25.45
24.55
24.65
24.44
347,808
Feb 9, 2026
25.30
25.50
24.70
25.15
24.93
354,030
Feb 6, 2026
25.50
25.50
24.40
24.80
24.59
392,309
Feb 5, 2026
25.75
25.75
25.30
25.55
25.33
349,001
Feb 4, 2026
25.60
25.75
25.15
25.75
25.53
474,121
Feb 3, 2026
24.75
25.55
24.70
25.40
25.18
605,006
Feb 2, 2026
24.25
24.75
24.00
24.20
23.99
436,200
Jan 30, 2026
25.35
25.40
24.40
24.45
24.24
848,583
Jan 29, 2026
26.60
26.60
25.45
25.50
25.28
1,037,298
Jan 28, 2026
27.15
27.15
26.25
26.30
26.07
1,004,431
Jan 27, 2026
27.85
27.85
26.20
26.55
26.32
2,580,059
Jan 26, 2026
28.00
29.10
27.20
27.85
27.61
8,256,309
Jan 23, 2026
24.90
27.25
24.90
26.95
26.72
2,948,426
Jan 22, 2026
25.00
25.10
24.80
24.90
24.69
589,708
Jan 21, 2026
24.70
25.10
24.65
24.85
24.64
567,001
Jan 20, 2026
24.95
25.10
24.75
24.95
24.74
807,000
Jan 19, 2026
24.90
25.25
24.75
24.90
24.69
862,023
Jan 16, 2026
26.05
26.05
24.80
24.90
24.69
1,514,350
Jan 15, 2026
26.20
26.35
24.90
26.00
25.78
4,027,065
Jan 14, 2026
24.20
26.10
24.10
25.45
25.23
2,932,550
Jan 13, 2026
24.50
24.70
23.60
24.20
23.99
517,035
Jan 12, 2026
23.95
24.80
23.80
24.15
23.94
859,141
Jan 9, 2026
23.50
23.80
22.70
23.50
23.30
471,165
Jan 8, 2026
24.50
24.60
23.30
23.40
23.20
690,103
Jan 7, 2026
24.20
24.55
23.70
24.20
23.99
815,227
Jan 6, 2026
24.40
24.50
23.60
24.10
23.89
854,184
Jan 5, 2026
24.30
25.70
23.70
24.40
24.19
4,860,661
Jan 2, 2026
22.20
24.10
21.95
24.10
23.89
2,342,729
Dec 31, 2025
22.30
22.30
21.85
21.95
21.76
210,000
Dec 30, 2025
22.65
22.65
22.15
22.35
22.16
91,140
Dec 29, 2025
22.80
22.80
22.40
22.55
22.36
111,092
Dec 26, 2025
22.55
22.70
22.40
22.70
22.51
47,010
Dec 24, 2025
22.70
22.70
22.50
22.60
22.41
51,188
Dec 23, 2025
22.75
22.75
22.30
22.50
22.31
313,052
Dec 22, 2025
22.80
22.80
22.50
22.60
22.41
75,098
Dec 19, 2025
22.60
22.75
22.55
22.55
22.36
105,260
Dec 18, 2025
22.65
22.65
22.35
22.55
22.36
51,000
Dec 17, 2025
22.65
22.85
22.55
22.55
22.36
90,228
Dec 16, 2025
22.90
22.90
22.30
22.45
22.26
125,165
Dec 15, 2025
22.55
22.75
22.25
22.70
22.51
118,066
Dec 12, 2025
22.40
22.55
22.20
22.40
22.21
110,093
Dec 11, 2025
22.55
22.75
22.10
22.20
22.01
218,145
Dec 10, 2025
22.55
22.55
22.20
22.55
22.36
120,010
Dec 9, 2025
22.95
22.95
22.30
22.40
22.21
156,010
Dec 8, 2025
22.95
23.00
22.25
22.80
22.60
438,243
Dec 5, 2025
22.45
22.45
21.95
22.05
21.86
121,780
Dec 4, 2025
22.00
22.25
22.00
22.25
22.06
82,451
Dec 3, 2025
22.05
22.15
21.90
21.95
21.76
134,024
Dec 2, 2025
21.95
22.10
21.80
21.85
21.66
163,340
Dec 1, 2025
21.70
21.90
21.70
21.75
21.56
33,211
Nov 28, 2025
21.70
22.20
21.65
21.80
21.61
96,003
Nov 27, 2025
21.65
21.75
21.60
21.70
21.51
55,000
Nov 26, 2025
21.40
21.90
21.40
21.65
21.46
74,030
Nov 25, 2025
21.10
21.35
21.10
21.20
21.02
79,008
Nov 24, 2025
21.20
21.50
20.95
21.00
20.82
113,000
Nov 21, 2025
21.40
21.60
21.10
21.10
20.92
102,013
Nov 20, 2025
21.45
21.90
21.40
21.90
21.71
198,596
Nov 19, 2025
21.25
21.45
21.00
21.15
20.97
106,000
Nov 18, 2025
22.00
22.00
21.25
21.25
21.07
179,010
Nov 17, 2025
21.95
22.40
21.75
21.85
21.66
231,001
Nov 14, 2025
22.00
22.25
21.90
21.90
21.71
160,000
Nov 13, 2025
22.05
22.45
22.05
22.30
22.11
208,890
Nov 12, 2025
21.45
22.15
21.45
22.00
21.81
177,001
Nov 11, 2025
21.90
22.20
21.55
21.60
21.41
873,165
Nov 10, 2025
22.95
23.15
22.60
22.85
22.65
193,001
Nov 7, 2025
23.40
23.60
22.90
23.00
22.80
319,161
Nov 6, 2025
23.30
23.85
23.25
23.80
23.60
241,231
Nov 5, 2025
23.00
23.35
22.60
23.35
23.15
254,423
Nov 4, 2025
23.65
23.80
23.20
23.20
23.00
286,423
Nov 3, 2025
24.55
24.55
23.65
23.70
23.50
340,110
Oct 31, 2025
24.00
24.80
23.95
24.55
24.34
478,268
Oct 30, 2025
24.00
24.30
23.90
23.90
23.70
283,020
