Taiwan Line Tek Electronic Co., Ltd. (TPE:2462)
Taiwan · Delayed Price · Currency is TWD 22.55
-0.35 (-1.53%)
Mar 27, 2026, 1:30 PM CST
TPE:2462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.75 | 22.75 | 22.25 | 22.55 | 22.55 | -1.53% | 243,759 |
| Mar 26, 2026 | 23.60 | 23.95 | 22.80 | 22.90 | 22.90 | - | 929,995 |
| Mar 25, 2026 | 22.30 | 23.20 | 22.30 | 22.90 | 22.90 | 4.09% | 306,248 |
| Mar 24, 2026 | 22.30 | 22.50 | 21.80 | 22.00 | 22.00 | - | 166,545 |
| Mar 23, 2026 | 22.10 | 22.50 | 21.90 | 22.00 | 22.00 | -2.87% | 238,875 |
| Mar 20, 2026 | 22.85 | 23.00 | 22.55 | 22.65 | 22.65 | -0.88% | 264,521 |
| Mar 19, 2026 | 22.80 | 23.00 | 22.50 | 22.85 | 22.85 | 0.66% | 492,937 |
| Mar 18, 2026 | 23.05 | 23.10 | 22.50 | 22.70 | 22.70 | 0.22% | 304,127 |
| Mar 17, 2026 | 22.25 | 22.70 | 22.25 | 22.65 | 22.65 | 2.49% | 256,907 |
| Mar 16, 2026 | 22.05 | 22.20 | 21.90 | 22.10 | 22.10 | -0.45% | 269,369 |
| Mar 13, 2026 | 22.20 | 22.30 | 21.85 | 22.20 | 22.20 | -0.89% | 293,736 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.30 | 22.40 | 22.40 | -2.61% | 342,156 |
| Mar 11, 2026 | 22.70 | 23.10 | 22.70 | 23.00 | 23.00 | 2.00% | 183,107 |
| Mar 10, 2026 | 22.40 | 22.75 | 22.40 | 22.55 | 22.55 | 1.12% | 253,690 |
| Mar 9, 2026 | 22.20 | 22.85 | 22.20 | 22.30 | 22.30 | -5.71% | 588,794 |
| Mar 6, 2026 | 23.45 | 23.95 | 23.45 | 23.65 | 23.65 | -0.21% | 145,151 |
| Mar 5, 2026 | 23.55 | 23.85 | 23.30 | 23.70 | 23.70 | 2.82% | 369,855 |
| Mar 4, 2026 | 24.45 | 24.45 | 23.05 | 23.05 | 23.05 | -5.92% | 518,851 |
| Mar 3, 2026 | 25.20 | 25.70 | 24.45 | 24.50 | 24.50 | -2.97% | 448,700 |
| Mar 2, 2026 | 25.55 | 25.55 | 25.10 | 25.25 | 25.25 | -1.94% | 368,041 |
| Feb 26, 2026 | 25.35 | 25.85 | 25.05 | 25.75 | 25.75 | 1.58% | 464,565 |
| Feb 25, 2026 | 25.65 | 25.95 | 25.25 | 25.35 | 25.35 | -1.17% | 435,785 |
| Feb 24, 2026 | 25.50 | 25.80 | 25.25 | 25.65 | 25.65 | 1.18% | 567,460 |
| Feb 23, 2026 | 25.30 | 25.60 | 24.95 | 25.35 | 25.35 | 1.40% | 692,880 |
| Feb 11, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 1.42% | 422,752 |
| Feb 10, 2026 | 25.45 | 25.45 | 24.55 | 24.65 | 24.65 | -1.99% | 350,434 |
| Feb 9, 2026 | 25.30 | 25.50 | 24.70 | 25.15 | 25.15 | 1.41% | 356,816 |
| Feb 6, 2026 | 25.50 | 25.50 | 24.40 | 24.80 | 24.80 | -2.94% | 396,421 |
| Feb 5, 2026 | 25.75 | 25.75 | 25.30 | 25.55 | 25.55 | -0.78% | 353,215 |
| Feb 4, 2026 | 25.60 | 25.75 | 25.15 | 25.75 | 25.75 | 1.38% | 477,517 |
| Feb 3, 2026 | 24.75 | 25.55 | 24.70 | 25.40 | 25.40 | 4.96% | 609,574 |
| Feb 2, 2026 | 24.25 | 24.75 | 24.00 | 24.20 | 24.20 | -1.02% | 440,553 |
| Jan 30, 2026 | 25.35 | 25.40 | 24.40 | 24.45 | 24.45 | -4.12% | 859,713 |
| Jan 29, 2026 | 26.60 | 26.60 | 25.45 | 25.50 | 25.50 | -3.04% | 1,047,270 |
| Jan 28, 2026 | 27.15 | 27.15 | 26.25 | 26.30 | 26.30 | -0.94% | 1,011,861 |
| Jan 27, 2026 | 27.85 | 27.85 | 26.20 | 26.55 | 26.55 | -4.67% | 2,596,946 |
| Jan 26, 2026 | 28.00 | 29.10 | 27.20 | 27.85 | 27.85 | 3.34% | 8,289,502 |
| Jan 23, 2026 | 24.90 | 27.25 | 24.90 | 26.95 | 26.95 | 8.23% | 2,962,285 |
| Jan 22, 2026 | 25.00 | 25.10 | 24.80 | 24.90 | 24.90 | 0.20% | 592,123 |
| Jan 21, 2026 | 24.70 | 25.10 | 24.65 | 24.85 | 24.85 | -0.40% | 571,343 |
| Jan 20, 2026 | 24.95 | 25.10 | 24.75 | 24.95 | 24.95 | 0.20% | 810,252 |
| Jan 19, 2026 | 24.90 | 25.25 | 24.75 | 24.90 | 24.90 | - | 869,286 |
| Jan 16, 2026 | 26.05 | 26.05 | 24.80 | 24.90 | 24.90 | -4.23% | 1,531,438 |
| Jan 15, 2026 | 26.20 | 26.35 | 24.90 | 26.00 | 26.00 | 2.16% | 4,048,138 |
| Jan 14, 2026 | 24.20 | 26.10 | 24.10 | 25.45 | 25.45 | 5.17% | 2,948,567 |
| Jan 13, 2026 | 24.50 | 24.70 | 23.60 | 24.20 | 24.20 | 0.21% | 520,484 |
| Jan 12, 2026 | 23.95 | 24.80 | 23.80 | 24.15 | 24.15 | 2.77% | 864,281 |
| Jan 9, 2026 | 23.50 | 23.80 | 22.70 | 23.50 | 23.50 | 0.43% | 474,569 |
| Jan 8, 2026 | 24.50 | 24.60 | 23.30 | 23.40 | 23.40 | -3.31% | 699,981 |
| Jan 7, 2026 | 24.20 | 24.55 | 23.70 | 24.20 | 24.20 | 0.41% | 821,834 |