LINE Pay Taiwan Limited (TPE:7722)
Taiwan · Delayed Price · Currency is TWD 797.00
+4.00 (0.50%)
At close: Feb 4, 2025
LINE Pay Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 606.00 | 606.00 | 580.00 | 597.00 | 597.00 | -1.49% | 127,203 |
| Sep 25, 2025 | 607.00 | 615.00 | 606.00 | 606.00 | 606.00 | -0.16% | 91,460 |
| Sep 24, 2025 | 610.00 | 620.00 | 605.00 | 607.00 | 607.00 | 0.17% | 107,119 |
| Sep 23, 2025 | 604.00 | 613.00 | 604.00 | 606.00 | 606.00 | -0.16% | 51,003 |
| Sep 22, 2025 | 611.00 | 611.00 | 604.00 | 607.00 | 607.00 | -0.98% | 52,641 |
| Sep 19, 2025 | 613.00 | 613.00 | 607.00 | 613.00 | 613.00 | -0.33% | 40,901 |
| Sep 18, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.16% | 74,819 |
| Sep 17, 2025 | 627.00 | 630.00 | 615.00 | 616.00 | 616.00 | -0.65% | 103,446 |
| Sep 16, 2025 | 610.00 | 643.00 | 610.00 | 620.00 | 620.00 | 2.82% | 398,884 |
| Sep 15, 2025 | 610.00 | 610.00 | 590.00 | 603.00 | 603.00 | -0.82% | 83,173 |
| Sep 12, 2025 | 618.00 | 618.00 | 607.00 | 608.00 | 608.00 | -0.33% | 86,586 |
| Sep 11, 2025 | 610.00 | 623.00 | 610.00 | 610.00 | 610.00 | -0.49% | 130,088 |
| Sep 10, 2025 | 610.00 | 625.00 | 608.00 | 613.00 | 613.00 | 2.17% | 303,772 |
| Sep 9, 2025 | 597.00 | 604.00 | 597.00 | 600.00 | 600.00 | 1.52% | 123,114 |
| Sep 8, 2025 | 597.00 | 597.00 | 589.00 | 591.00 | 591.00 | -1.17% | 94,046 |
| Sep 5, 2025 | 596.00 | 602.00 | 585.00 | 598.00 | 598.00 | 0.34% | 162,714 |
| Sep 4, 2025 | 599.00 | 605.00 | 596.00 | 596.00 | 596.00 | -0.67% | 116,091 |
| Sep 3, 2025 | 605.00 | 608.00 | 597.00 | 600.00 | 598.50 | 0.33% | 96,810 |
| Sep 2, 2025 | 600.00 | 600.00 | 590.00 | 598.00 | 596.50 | -0.33% | 207,310 |
| Sep 1, 2025 | 619.00 | 619.00 | 598.00 | 600.00 | 598.50 | -2.12% | 175,622 |
| Aug 29, 2025 | 618.00 | 620.00 | 612.00 | 613.00 | 611.46 | -0.33% | 131,667 |
| Aug 28, 2025 | 629.00 | 629.00 | 611.00 | 615.00 | 613.46 | -2.23% | 388,706 |
| Aug 27, 2025 | 630.00 | 636.00 | 623.00 | 629.00 | 627.42 | -0.16% | 304,584 |
| Aug 26, 2025 | 648.00 | 648.00 | 622.00 | 630.00 | 628.42 | -2.78% | 413,522 |
| Aug 25, 2025 | 659.00 | 663.00 | 645.00 | 648.00 | 646.38 | -0.15% | 162,787 |
| Aug 22, 2025 | 673.00 | 673.00 | 648.00 | 649.00 | 647.37 | -2.84% | 198,354 |
| Aug 21, 2025 | 643.00 | 674.00 | 643.00 | 668.00 | 666.32 | 4.54% | 271,475 |
| Aug 20, 2025 | 661.00 | 662.00 | 639.00 | 639.00 | 637.40 | -3.91% | 320,932 |
| Aug 19, 2025 | 673.00 | 673.00 | 665.00 | 665.00 | 663.33 | -1.19% | 198,880 |
| Aug 18, 2025 | 670.00 | 677.00 | 669.00 | 673.00 | 671.31 | 0.45% | 133,339 |
| Aug 15, 2025 | 674.00 | 678.00 | 669.00 | 670.00 | 668.32 | -0.30% | 154,831 |
| Aug 14, 2025 | 677.00 | 679.00 | 670.00 | 672.00 | 670.31 | -0.74% | 198,459 |
| Aug 13, 2025 | 685.00 | 686.00 | 677.00 | 677.00 | 675.30 | -0.73% | 283,036 |
| Aug 12, 2025 | 700.00 | 700.00 | 680.00 | 682.00 | 680.29 | -1.16% | 394,488 |
| Aug 11, 2025 | 716.00 | 725.00 | 681.00 | 690.00 | 688.27 | -3.63% | 869,431 |
| Aug 8, 2025 | 748.00 | 748.00 | 715.00 | 716.00 | 714.20 | -4.15% | 659,249 |
| Aug 7, 2025 | 756.00 | 764.00 | 743.00 | 747.00 | 745.13 | - | 293,219 |
| Aug 6, 2025 | 743.00 | 755.00 | 737.00 | 747.00 | 745.13 | -0.27% | 320,645 |
| Aug 5, 2025 | 739.00 | 753.00 | 728.00 | 749.00 | 747.12 | 2.18% | 541,155 |
| Aug 4, 2025 | 722.00 | 739.00 | 716.00 | 733.00 | 731.16 | - | 284,366 |
| Aug 1, 2025 | 710.00 | 736.00 | 705.00 | 733.00 | 731.16 | 1.95% | 464,128 |
| Jul 31, 2025 | 717.00 | 722.00 | 708.00 | 719.00 | 717.20 | 1.41% | 377,583 |
| Jul 30, 2025 | 713.00 | 720.00 | 707.00 | 709.00 | 707.22 | 0.14% | 179,547 |
| Jul 29, 2025 | 721.00 | 727.00 | 706.00 | 708.00 | 706.22 | -2.34% | 394,579 |
| Jul 28, 2025 | 731.00 | 736.00 | 716.00 | 725.00 | 723.18 | 0.42% | 432,312 |
| Jul 25, 2025 | 735.00 | 742.00 | 722.00 | 722.00 | 720.19 | -1.50% | 571,121 |
| Jul 24, 2025 | 720.00 | 738.00 | 702.00 | 733.00 | 731.16 | 3.09% | 1,290,983 |
| Jul 23, 2025 | 667.00 | 729.00 | 667.00 | 711.00 | 709.22 | 6.92% | 1,116,426 |
| Jul 22, 2025 | 699.00 | 699.00 | 660.00 | 665.00 | 663.33 | -5.00% | 640,299 |
| Jul 21, 2025 | 708.00 | 708.00 | 694.00 | 700.00 | 698.24 | -1.13% | 276,961 |