Linkage Software Co., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.15	12.15	11.86	11.89	-	1.19%	1,433,963
Mar 30, 2026	11.53	11.75	11.45	11.75	11.75	-0.34%	2,573,834
Mar 27, 2026	11.41	11.83	11.41	11.79	11.79	1.29%	2,708,468
Mar 26, 2026	11.99	12.09	11.57	11.64	11.64	-3.08%	3,548,551
Mar 25, 2026	11.95	12.12	11.84	12.01	12.01	0.92%	3,554,630
Mar 24, 2026	11.69	11.91	11.54	11.90	11.90	4.29%	5,064,275
Mar 23, 2026	12.16	12.16	11.28	11.41	11.41	-7.08%	6,042,586
Mar 20, 2026	12.76	12.85	12.26	12.28	12.28	-3.46%	4,085,357
Mar 19, 2026	12.80	12.93	12.69	12.72	12.72	-1.85%	3,260,540
Mar 18, 2026	12.83	13.00	12.72	12.96	12.96	1.33%	2,241,281
Mar 17, 2026	12.98	13.14	12.78	12.79	12.79	-1.31%	2,943,050
Mar 16, 2026	12.70	12.96	12.65	12.96	12.96	-	3,111,217
Mar 13, 2026	13.10	13.16	12.95	12.96	12.96	-1.37%	2,633,095
Mar 12, 2026	13.26	13.34	13.10	13.14	13.14	-0.90%	2,653,924
Mar 11, 2026	13.23	13.40	13.22	13.26	13.26	-0.23%	3,041,482
Mar 10, 2026	13.17	13.39	13.17	13.29	13.29	1.61%	3,444,719
Mar 9, 2026	12.88	13.14	12.64	13.08	13.08	0.54%	4,484,931
Mar 6, 2026	12.75	13.05	12.73	13.01	13.01	1.40%	2,894,371
Mar 5, 2026	12.85	12.98	12.76	12.83	12.83	1.42%	3,435,086
Mar 4, 2026	12.58	12.92	12.58	12.65	12.65	-0.39%	4,004,579
Mar 3, 2026	13.38	13.42	12.70	12.70	12.70	-4.73%	6,442,412
Mar 2, 2026	13.97	14.00	13.26	13.33	13.33	-5.46%	9,306,369
Feb 27, 2026	14.06	14.18	14.02	14.10	14.10	0.21%	2,847,896
Feb 26, 2026	14.15	14.22	14.03	14.07	14.07	-0.78%	4,132,140
Feb 25, 2026	14.18	14.26	14.10	14.18	14.18	0.28%	3,926,615
Feb 24, 2026	14.40	14.40	14.01	14.14	14.14	-0.77%	4,281,599
Feb 13, 2026	14.25	14.48	14.24	14.25	14.25	-0.63%	3,224,597
Feb 12, 2026	14.44	14.47	14.23	14.34	14.34	-0.07%	3,448,197
Feb 11, 2026	14.40	14.48	14.35	14.35	14.35	-0.35%	3,110,767
Feb 10, 2026	14.37	14.50	14.30	14.40	14.40	0.07%	3,557,801
Feb 9, 2026	14.30	14.40	14.26	14.39	14.39	1.98%	4,509,068
Feb 6, 2026	14.21	14.28	14.04	14.11	14.11	-0.77%	3,356,886
Feb 5, 2026	14.25	14.33	14.19	14.22	14.22	-0.77%	2,595,494
Feb 4, 2026	14.43	14.46	14.18	14.33	14.33	-0.69%	4,183,866
Feb 3, 2026	14.24	14.46	14.21	14.43	14.43	1.98%	4,202,852
Feb 2, 2026	14.46	14.55	14.11	14.15	14.15	-2.14%	4,536,609
Jan 30, 2026	14.65	14.73	14.36	14.46	14.46	-1.70%	4,715,239
Jan 29, 2026	14.77	15.06	14.48	14.71	14.71	-0.41%	6,330,424
Jan 28, 2026	14.99	15.19	14.73	14.77	14.77	-1.53%	5,777,644
Jan 27, 2026	15.22	15.30	14.73	15.00	15.00	-1.57%	5,594,656
Jan 26, 2026	15.55	15.60	15.06	15.24	15.24	-1.87%	6,762,949
Jan 23, 2026	15.32	15.54	15.21	15.53	15.53	1.64%	7,275,169
Jan 22, 2026	15.29	15.40	15.20	15.28	15.28	0.07%	5,313,066
Jan 21, 2026	15.05	15.35	15.05	15.27	15.27	0.99%	5,218,136
Jan 20, 2026	15.36	15.50	15.01	15.12	15.12	-1.50%	6,905,064
Jan 19, 2026	15.48	15.65	15.35	15.35	15.35	-1.67%	6,925,379
Jan 16, 2026	15.96	16.00	15.48	15.61	15.61	-1.39%	8,500,125
Jan 15, 2026	16.16	16.29	15.71	15.83	15.83	-2.82%	12,529,210
Jan 14, 2026	15.96	16.99	15.96	16.29	16.29	2.13%	21,296,310
Jan 13, 2026	16.21	16.61	15.80	15.95	15.95	-0.81%	19,281,850