Ledlink Optics, Inc. (TPEX:5230)
Taiwan · Delayed Price · Currency is TWD 17.80
-0.05 (-0.28%)
Sep 3, 2026, 1:30 PM CST
Ledlink Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.80 | 18.30 | 17.65 | 17.80 | 17.80 | -0.28% | 96,115 |
| Sep 2, 2026 | 17.80 | 17.85 | 17.50 | 17.85 | 17.85 | -0.28% | 135,418 |
| Sep 1, 2026 | 18.05 | 18.10 | 17.80 | 17.90 | 17.90 | - | 32,241 |
| Aug 31, 2026 | 17.75 | 17.90 | 17.50 | 17.90 | 17.90 | 0.85% | 65,104 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.65 | 17.75 | 17.75 | -1.39% | 80,230 |
| Aug 27, 2026 | 18.40 | 18.40 | 17.95 | 18.00 | 18.00 | -1.37% | 120,806 |
| Aug 26, 2026 | 17.90 | 18.50 | 17.70 | 18.25 | 18.25 | 4.29% | 273,278 |
| Aug 25, 2026 | 17.55 | 17.60 | 17.35 | 17.50 | 17.50 | - | 39,509 |
| Aug 24, 2026 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | -0.85% | 49,552 |
| Aug 21, 2026 | 17.85 | 17.85 | 17.50 | 17.65 | 17.65 | 0.57% | 45,211 |
| Aug 20, 2026 | 17.80 | 17.80 | 17.55 | 17.55 | 17.55 | - | 76,107 |
| Aug 19, 2026 | 17.35 | 17.55 | 17.15 | 17.55 | 17.55 | - | 78,353 |
| Aug 18, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.55 | -0.85% | 85,053 |
| Aug 17, 2026 | 17.95 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 72,320 |
| Aug 14, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | -1.39% | 108,660 |
| Aug 13, 2026 | 18.55 | 18.55 | 17.95 | 18.05 | 18.05 | -1.63% | 120,433 |
| Aug 12, 2026 | 17.80 | 18.35 | 17.80 | 18.35 | 18.35 | 3.67% | 127,622 |
| Aug 11, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.70 | -1.39% | 68,997 |
| Aug 10, 2026 | 17.70 | 18.00 | 17.50 | 17.95 | 17.95 | 4.06% | 126,333 |
| Aug 7, 2026 | 17.50 | 17.65 | 17.25 | 17.25 | 17.25 | -0.86% | 92,357 |
| Aug 6, 2026 | 17.85 | 17.85 | 17.25 | 17.40 | 17.40 | -2.52% | 218,564 |
| Aug 5, 2026 | 17.75 | 18.10 | 17.75 | 17.85 | 17.85 | 1.42% | 128,778 |
| Aug 4, 2026 | 17.40 | 17.65 | 17.35 | 17.60 | 17.60 | 0.86% | 106,558 |
| Aug 3, 2026 | 17.25 | 17.55 | 17.25 | 17.45 | 17.45 | 0.58% | 83,768 |
| Jul 31, 2026 | 17.30 | 17.60 | 17.15 | 17.35 | 17.35 | 2.97% | 296,944 |
| Jul 30, 2026 | 17.20 | 17.25 | 16.70 | 16.85 | 16.85 | -0.88% | 386,717 |
| Jul 29, 2026 | 17.35 | 17.35 | 16.25 | 17.00 | 17.00 | -2.30% | 573,964 |
| Jul 28, 2026 | 18.00 | 18.05 | 17.35 | 17.40 | 17.40 | -4.40% | 192,693 |
| Jul 27, 2026 | 18.20 | 18.55 | 17.90 | 18.20 | 18.20 | - | 183,299 |
| Jul 24, 2026 | 18.25 | 18.50 | 17.95 | 18.20 | 18.20 | -0.82% | 142,777 |
| Jul 23, 2026 | 18.90 | 18.90 | 18.20 | 18.35 | 18.35 | -0.54% | 134,346 |
| Jul 22, 2026 | 18.55 | 18.75 | 18.40 | 18.45 | 18.45 | 0.54% | 314,060 |
| Jul 21, 2026 | 18.10 | 18.40 | 18.10 | 18.35 | 18.35 | 1.10% | 209,838 |
| Jul 20, 2026 | 18.40 | 18.40 | 17.65 | 18.15 | 18.15 | - | 287,310 |
| Jul 17, 2026 | 19.00 | 19.00 | 18.00 | 18.15 | 18.15 | -5.96% | 539,009 |
| Jul 16, 2026 | 19.70 | 19.75 | 19.20 | 19.30 | 19.30 | -2.53% | 288,600 |
| Jul 15, 2026 | 19.85 | 19.95 | 19.65 | 19.80 | 19.80 | 0.25% | 230,085 |
| Jul 14, 2026 | 20.10 | 20.15 | 19.05 | 19.75 | 19.75 | -2.23% | 556,906 |
| Jul 13, 2026 | 20.65 | 21.05 | 19.90 | 20.20 | 20.20 | -1.70% | 609,709 |
| Jul 9, 2026 | 21.35 | 21.45 | 20.35 | 20.55 | 20.55 | -3.75% | 1,286,458 |
| Jul 8, 2026 | 20.25 | 21.35 | 20.20 | 21.35 | 21.35 | 9.77% | 939,354 |
| Jul 7, 2026 | 21.15 | 21.15 | 19.30 | 19.45 | 19.45 | -7.60% | 839,181 |
| Jul 6, 2026 | 21.15 | 21.95 | 20.45 | 21.05 | 21.05 | -0.47% | 1,049,941 |
| Jul 3, 2026 | 21.30 | 22.00 | 21.10 | 21.15 | 21.15 | 1.93% | 770,281 |
| Jul 2, 2026 | 20.90 | 21.20 | 20.65 | 20.75 | 20.75 | -0.24% | 506,746 |
| Jul 1, 2026 | 21.80 | 22.20 | 20.20 | 20.80 | 20.80 | -3.03% | 1,506,342 |
| Jun 30, 2026 | 22.20 | 22.55 | 21.40 | 21.45 | 21.45 | -3.38% | 1,805,730 |
| Jun 29, 2026 | 25.00 | 25.05 | 22.10 | 22.20 | 22.20 | -7.50% | 6,234,473 |
| Jun 26, 2026 | 22.00 | 24.00 | 21.90 | 24.00 | 24.00 | 9.84% | 7,716,974 |
| Jun 25, 2026 | 20.00 | 21.85 | 20.00 | 21.85 | 21.85 | 9.80% | 1,595,462 |