Ledlink Optics, Inc. (TPEX:5230)
Taiwan · Delayed Price · Currency is TWD 16.40
-0.20 (-1.20%)
At close: May 14, 2026
Ledlink Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16.80 | 17.95 | 16.75 | 16.75 | 16.75 | 2.13% | 434,497 |
| May 14, 2026 | 16.60 | 16.85 | 16.05 | 16.40 | 16.40 | -1.20% | 301,719 |
| May 13, 2026 | 16.65 | 16.70 | 16.35 | 16.60 | 16.60 | - | 39,350 |
| May 12, 2026 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | 0.91% | 134,216 |
| May 11, 2026 | 16.75 | 16.85 | 16.40 | 16.45 | 16.45 | -2.66% | 234,527 |
| May 8, 2026 | 17.05 | 17.15 | 16.85 | 16.90 | 16.90 | -0.59% | 94,598 |
| May 7, 2026 | 17.05 | 17.10 | 16.85 | 17.00 | 17.00 | 0.59% | 139,847 |
| May 6, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -2.03% | 222,581 |
| May 5, 2026 | 17.20 | 17.60 | 17.05 | 17.25 | 17.25 | 0.29% | 140,826 |
| May 4, 2026 | 17.65 | 17.65 | 17.05 | 17.20 | 17.20 | -0.29% | 121,983 |
| Apr 30, 2026 | 17.40 | 17.55 | 17.20 | 17.25 | 17.25 | -0.86% | 96,916 |
| Apr 29, 2026 | 17.35 | 17.70 | 17.35 | 17.40 | 17.40 | - | 107,708 |
| Apr 28, 2026 | 17.60 | 17.85 | 17.35 | 17.40 | 17.40 | 0.29% | 83,664 |
| Apr 27, 2026 | 17.35 | 17.35 | 17.05 | 17.35 | 17.35 | 0.29% | 116,618 |
| Apr 24, 2026 | 17.85 | 18.50 | 17.30 | 17.30 | 17.30 | -1.14% | 187,420 |
| Apr 23, 2026 | 18.30 | 18.30 | 17.25 | 17.50 | 17.50 | -3.58% | 288,677 |
| Apr 22, 2026 | 18.50 | 18.50 | 18.10 | 18.15 | 18.15 | -1.89% | 223,444 |
| Apr 21, 2026 | 18.90 | 19.30 | 18.20 | 18.50 | 18.50 | -1.86% | 437,383 |
| Apr 20, 2026 | 18.50 | 19.40 | 18.40 | 18.85 | 18.85 | 3.29% | 775,073 |
| Apr 17, 2026 | 17.80 | 18.85 | 17.80 | 18.25 | 18.25 | 2.53% | 746,374 |
| Apr 16, 2026 | 19.05 | 19.05 | 17.60 | 17.80 | 17.80 | 0.56% | 1,349,326 |
| Apr 15, 2026 | 16.30 | 17.70 | 16.25 | 17.70 | 17.70 | 9.94% | 484,644 |
| Apr 14, 2026 | 16.30 | 16.35 | 16.00 | 16.10 | 16.10 | 0.31% | 171,694 |
| Apr 13, 2026 | 16.10 | 16.10 | 15.95 | 16.05 | 16.05 | - | 140,488 |
| Apr 10, 2026 | 16.10 | 16.20 | 15.90 | 16.05 | 16.05 | -0.62% | 169,483 |
| Apr 9, 2026 | 16.20 | 16.20 | 16.00 | 16.15 | 16.15 | 0.31% | 109,569 |
| Apr 8, 2026 | 16.15 | 16.35 | 16.10 | 16.10 | 16.10 | 0.63% | 97,595 |
| Apr 7, 2026 | 16.30 | 16.30 | 15.25 | 16.00 | 16.00 | -1.54% | 141,198 |
| Apr 2, 2026 | 16.60 | 16.65 | 16.25 | 16.25 | 16.25 | -1.52% | 119,627 |
| Apr 1, 2026 | 16.75 | 16.75 | 16.45 | 16.50 | 16.50 | - | 54,415 |
| Mar 31, 2026 | 16.65 | 16.75 | 16.25 | 16.50 | 16.50 | -0.90% | 119,263 |
| Mar 30, 2026 | 16.50 | 16.85 | 16.50 | 16.65 | 16.65 | -0.30% | 21,371 |
| Mar 27, 2026 | 16.70 | 16.90 | 16.55 | 16.70 | 16.70 | -0.60% | 47,734 |
| Mar 26, 2026 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.18% | 48,308 |
| Mar 25, 2026 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 117,819 |
| Mar 24, 2026 | 17.35 | 17.35 | 16.65 | 16.80 | 16.80 | -1.75% | 156,595 |
| Mar 23, 2026 | 17.20 | 17.50 | 16.95 | 17.10 | 17.10 | -2.29% | 177,437 |
| Mar 20, 2026 | 16.75 | 17.90 | 16.75 | 17.50 | 17.50 | 4.48% | 363,844 |
| Mar 19, 2026 | 16.60 | 16.95 | 16.55 | 16.75 | 16.75 | 1.21% | 136,942 |
| Mar 18, 2026 | 16.90 | 16.90 | 16.50 | 16.55 | 16.55 | -2.07% | 176,122 |
| Mar 17, 2026 | 16.75 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 88,295 |
| Mar 16, 2026 | 16.85 | 16.85 | 16.45 | 16.60 | 16.60 | 0.61% | 142,820 |
| Mar 13, 2026 | 15.80 | 17.00 | 15.80 | 16.50 | 16.50 | 2.48% | 181,865 |
| Mar 12, 2026 | 16.10 | 16.30 | 16.05 | 16.10 | 16.10 | - | 57,146 |
| Mar 11, 2026 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 2.55% | 59,524 |
| Mar 10, 2026 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | - | 73,492 |
| Mar 9, 2026 | 17.00 | 17.00 | 15.50 | 15.70 | 15.70 | -7.65% | 165,660 |
| Mar 6, 2026 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 3.34% | 57,744 |
| Mar 5, 2026 | 16.90 | 16.90 | 16.05 | 16.45 | 16.45 | 2.81% | 128,341 |
| Mar 4, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -6.16% | 176,894 |