Taiwan Line Tek Electronic Co., Ltd. (TPE:2462)
Taiwan · Delayed Price · Currency is TWD 19.85
-0.50 (-2.46%)
Sep 29, 2026, 1:30 PM CST
TPE:2462 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.85 | 20.35 | 19.60 | 20.35 | 20.35 | 2.26% | 132,016 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | - | 218,631 |
| Sep 22, 2026 | 19.75 | 19.95 | 19.70 | 19.90 | 19.90 | 0.51% | 182,222 |
| Sep 21, 2026 | 19.85 | 19.85 | 19.30 | 19.80 | 19.80 | 1.80% | 144,228 |
| Sep 18, 2026 | 19.80 | 19.80 | 19.30 | 19.45 | 19.45 | 0.52% | 216,402 |
| Sep 17, 2026 | 19.25 | 19.65 | 19.25 | 19.35 | 19.35 | - | 93,010 |
| Sep 16, 2026 | 18.95 | 19.50 | 18.85 | 19.35 | 19.35 | 2.38% | 106,988 |
| Sep 15, 2026 | 19.15 | 19.15 | 18.70 | 18.90 | 18.90 | -1.56% | 148,131 |
| Sep 14, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | -0.26% | 124,599 |
| Sep 11, 2026 | 19.25 | 19.35 | 19.00 | 19.25 | 19.25 | -0.77% | 186,112 |
| Sep 10, 2026 | 19.55 | 19.55 | 19.25 | 19.40 | 19.40 | -0.77% | 104,460 |
| Sep 9, 2026 | 19.65 | 19.65 | 19.20 | 19.55 | 19.55 | 1.82% | 122,982 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -1.79% | 233,433 |
| Sep 7, 2026 | 20.10 | 20.10 | 19.55 | 19.55 | 19.55 | -2.25% | 261,374 |
| Sep 4, 2026 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | 1.52% | 187,550 |
| Sep 3, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 197,146 |
| Sep 2, 2026 | 20.40 | 20.55 | 20.00 | 20.00 | 20.00 | -2.68% | 247,419 |
| Sep 1, 2026 | 20.90 | 20.90 | 19.90 | 20.55 | 20.55 | - | 570,118 |
| Aug 31, 2026 | 20.15 | 20.65 | 19.80 | 20.55 | 20.55 | 1.99% | 351,610 |
| Aug 28, 2026 | 20.35 | 20.50 | 20.10 | 20.15 | 20.15 | -0.98% | 154,177 |
| Aug 27, 2026 | 20.45 | 20.50 | 20.00 | 20.35 | 20.35 | - | 313,239 |
| Aug 26, 2026 | 19.75 | 20.50 | 19.70 | 20.35 | 20.35 | 3.56% | 294,993 |
| Aug 25, 2026 | 19.70 | 19.75 | 19.35 | 19.65 | 19.65 | 0.51% | 169,489 |
| Aug 24, 2026 | 19.55 | 19.70 | 19.30 | 19.55 | 19.55 | -0.26% | 190,661 |
| Aug 21, 2026 | 19.60 | 19.65 | 19.45 | 19.60 | 19.60 | - | 75,099 |
| Aug 20, 2026 | 19.55 | 19.60 | 19.45 | 19.60 | 19.60 | 1.03% | 45,446 |
| Aug 19, 2026 | 19.15 | 19.45 | 19.15 | 19.40 | 19.40 | - | 126,790 |
| Aug 18, 2026 | 19.35 | 19.50 | 19.35 | 19.40 | 19.40 | -0.51% | 70,759 |
| Aug 17, 2026 | 19.65 | 19.65 | 19.25 | 19.50 | 19.50 | -0.76% | 121,958 |
| Aug 14, 2026 | 19.55 | 19.75 | 19.40 | 19.65 | 19.65 | 0.51% | 118,716 |
| Aug 13, 2026 | 19.95 | 19.95 | 19.40 | 19.55 | 19.55 | -0.76% | 220,271 |
| Aug 12, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | 0.25% | 133,580 |
| Aug 11, 2026 | 19.50 | 19.65 | 19.30 | 19.65 | 19.65 | 0.77% | 171,466 |
| Aug 10, 2026 | 19.60 | 19.60 | 19.15 | 19.50 | 19.50 | 0.26% | 248,119 |
| Aug 7, 2026 | 19.60 | 19.70 | 19.45 | 19.45 | 19.45 | - | 120,897 |
| Aug 6, 2026 | 19.80 | 19.80 | 19.00 | 19.45 | 19.45 | -1.77% | 337,573 |
| Aug 5, 2026 | 20.00 | 20.15 | 19.80 | 19.80 | 19.80 | - | 176,415 |
| Aug 4, 2026 | 19.80 | 20.05 | 19.60 | 19.80 | 19.80 | -0.25% | 208,871 |
| Aug 3, 2026 | 19.40 | 19.95 | 19.40 | 19.85 | 19.85 | 0.25% | 118,208 |
| Jul 31, 2026 | 19.55 | 19.85 | 19.40 | 19.80 | 19.80 | 3.39% | 208,887 |
| Jul 30, 2026 | 19.50 | 19.55 | 19.00 | 19.15 | 19.15 | -2.54% | 415,407 |
| Jul 29, 2026 | 19.60 | 20.40 | 19.20 | 19.65 | 19.65 | -1.26% | 613,589 |
| Jul 28, 2026 | 20.20 | 20.25 | 19.85 | 19.90 | 19.90 | -3.86% | 286,925 |
| Jul 27, 2026 | 20.70 | 20.70 | 20.15 | 20.70 | 20.70 | 0.24% | 279,228 |
| Jul 24, 2026 | 20.75 | 20.75 | 20.35 | 20.65 | 20.65 | -0.96% | 159,616 |
| Jul 23, 2026 | 21.40 | 21.45 | 20.55 | 20.85 | 20.85 | -1.18% | 184,332 |
| Jul 22, 2026 | 20.90 | 21.15 | 20.80 | 21.10 | 21.10 | 1.44% | 185,051 |
| Jul 21, 2026 | 20.90 | 20.90 | 20.30 | 20.80 | 20.80 | 2.97% | 97,733 |
| Jul 20, 2026 | 20.45 | 20.65 | 19.80 | 20.20 | 20.20 | -1.22% | 256,921 |
| Jul 17, 2026 | 21.20 | 21.20 | 20.40 | 20.45 | 20.45 | -4.22% | 416,678 |