Taiwan Line Tek Electronic Co., Ltd. (TPE:2462)
Taiwan · Delayed Price · Currency is TWD 21.85
+0.60 (2.82%)
May 8, 2026, 1:30 PM CST
TPE:2462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 301,544 |
| May 5, 2026 | 21.20 | 21.20 | 20.85 | 21.10 | 21.10 | 0.96% | 358,223 |
| 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% | 487,367 |
| 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% | 194,135 |
| 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 |
| 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 |