Taiwan Line Tek Electronic Co., Ltd. (TPE:2462)
Taiwan · Delayed Price · Currency is TWD 21.00
+0.35 (1.69%)
May 29, 2026, 1:30 PM CST
TPE:2462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.05 | 21.20 | 20.75 | 21.00 | 21.00 | 1.69% | 420,150 |
| May 28, 2026 | 20.40 | 21.05 | 20.40 | 20.65 | 20.65 | 1.98% | 824,294 |
| May 27, 2026 | 20.90 | 20.90 | 20.20 | 20.25 | 20.25 | -2.88% | 396,030 |
| May 26, 2026 | 21.00 | 21.10 | 20.50 | 20.85 | 20.85 | -0.24% | 443,673 |
| May 25, 2026 | 20.95 | 21.05 | 20.55 | 20.90 | 20.90 | 0.48% | 659,935 |
| May 22, 2026 | 20.55 | 20.80 | 20.25 | 20.80 | 20.80 | 1.46% | 413,332 |
| May 21, 2026 | 20.25 | 20.60 | 20.25 | 20.50 | 20.50 | 1.49% | 335,703 |
| May 20, 2026 | 20.00 | 20.35 | 19.80 | 20.20 | 20.20 | 2.02% | 318,480 |
| May 19, 2026 | 19.95 | 20.45 | 19.75 | 19.80 | 19.80 | -1.25% | 360,076 |
| May 18, 2026 | 20.15 | 20.30 | 19.80 | 20.05 | 20.05 | -0.25% | 385,097 |
| May 15, 2026 | 20.10 | 20.20 | 19.70 | 20.10 | 20.10 | - | 624,118 |
| May 14, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -0.74% | 440,593 |
| May 13, 2026 | 20.15 | 20.35 | 20.15 | 20.25 | 20.25 | -1.94% | 391,851 |
| May 12, 2026 | 21.15 | 21.15 | 20.60 | 20.65 | 20.65 | -2.36% | 631,523 |
| May 11, 2026 | 21.45 | 21.70 | 21.05 | 21.15 | 21.15 | -3.20% | 985,942 |
| May 8, 2026 | 21.30 | 22.35 | 21.30 | 21.85 | 21.85 | 2.82% | 1,023,411 |
| May 7, 2026 | 20.95 | 21.30 | 20.80 | 21.25 | 21.25 | 1.43% | 443,580 |
| May 6, 2026 | 21.25 | 21.25 | 20.80 | 20.95 | 20.95 | -0.71% | 302,846 |
| May 5, 2026 | 21.20 | 21.20 | 20.85 | 21.10 | 21.10 | 0.96% | 358,225 |
| May 4, 2026 | 21.35 | 21.35 | 20.80 | 20.90 | 20.90 | -0.95% | 301,703 |
| Apr 30, 2026 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | -2.31% | 393,239 |
| Apr 29, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | -0.23% | 260,021 |
| Apr 28, 2026 | 21.90 | 21.90 | 21.65 | 21.65 | 21.65 | -1.14% | 244,869 |
| Apr 27, 2026 | 22.70 | 22.70 | 21.70 | 21.90 | 21.90 | -2.88% | 389,914 |
| Apr 24, 2026 | 22.80 | 23.50 | 22.50 | 22.55 | 22.55 | -0.88% | 446,834 |
| Apr 23, 2026 | 23.30 | 23.30 | 22.00 | 22.75 | 22.75 | -2.15% | 464,245 |
| Apr 22, 2026 | 23.05 | 23.40 | 22.90 | 23.25 | 23.25 | 0.87% | 425,952 |
| Apr 21, 2026 | 22.75 | 23.20 | 22.65 | 23.05 | 23.05 | 1.77% | 494,166 |
| Apr 20, 2026 | 23.10 | 23.10 | 22.50 | 22.65 | 22.65 | -0.44% | 463,318 |
| Apr 17, 2026 | 22.25 | 23.80 | 22.20 | 22.75 | 22.75 | 3.41% | 1,368,073 |
| Apr 16, 2026 | 21.85 | 22.15 | 21.80 | 22.00 | 22.00 | 0.69% | 425,196 |
| Apr 15, 2026 | 21.70 | 21.90 | 21.60 | 21.85 | 21.85 | 1.16% | 246,498 |
| Apr 14, 2026 | 21.40 | 21.85 | 21.40 | 21.60 | 21.60 | 1.17% | 250,742 |
| Apr 13, 2026 | 21.65 | 21.65 | 21.10 | 21.35 | 21.35 | -1.84% | 316,090 |
| Apr 10, 2026 | 22.25 | 22.35 | 21.65 | 21.75 | 21.75 | -1.36% | 315,447 |
| Apr 9, 2026 | 22.45 | 22.45 | 22.00 | 22.05 | 22.05 | -1.56% | 143,197 |
| Apr 8, 2026 | 21.95 | 22.60 | 21.95 | 22.40 | 22.40 | 3.46% | 220,207 |
| Apr 7, 2026 | 21.75 | 21.80 | 21.60 | 21.65 | 21.65 | - | 142,465 |
| Apr 2, 2026 | 22.05 | 22.05 | 21.55 | 21.65 | 21.65 | -0.92% | 143,640 |
| Apr 1, 2026 | 21.85 | 22.00 | 21.70 | 21.85 | 21.85 | 1.86% | 197,379 |
| Mar 31, 2026 | 22.05 | 22.10 | 21.30 | 21.45 | 21.45 | -2.72% | 275,609 |
| Mar 30, 2026 | 22.25 | 22.25 | 21.95 | 22.05 | 22.05 | -2.22% | 237,607 |
| 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 |