Ledlink Optics, Inc. (TPEX:5230)
Taiwan · Delayed Price · Currency is TWD 17.30
-0.20 (-1.14%)
At close: Apr 24, 2026
Ledlink Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 153,213 |
| 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 |
| Mar 3, 2026 | 17.35 | 17.45 | 17.00 | 17.05 | 17.05 | -1.73% | 124,933 |
| Mar 2, 2026 | 17.30 | 17.90 | 17.10 | 17.35 | 17.35 | -0.86% | 104,204 |
| Feb 26, 2026 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 80,975 |
| Feb 25, 2026 | 17.70 | 17.70 | 17.35 | 17.40 | 17.40 | -1.14% | 50,665 |
| Feb 24, 2026 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 0.86% | 77,394 |
| Feb 23, 2026 | 17.20 | 17.70 | 17.20 | 17.45 | 17.45 | 1.45% | 47,112 |
| Feb 11, 2026 | 17.30 | 17.45 | 17.15 | 17.20 | 17.20 | -0.86% | 108,222 |
| Feb 10, 2026 | 17.45 | 17.50 | 17.20 | 17.35 | 17.35 | -0.29% | 87,641 |
| Feb 9, 2026 | 17.30 | 17.65 | 17.30 | 17.40 | 17.40 | 2.05% | 74,693 |
| Feb 6, 2026 | 17.70 | 17.70 | 16.50 | 17.05 | 17.05 | -4.21% | 162,875 |
| Feb 5, 2026 | 17.65 | 18.05 | 17.65 | 17.80 | 17.80 | -0.56% | 72,412 |
| Feb 4, 2026 | 17.75 | 18.00 | 17.70 | 17.90 | 17.90 | 0.85% | 40,522 |
| Feb 3, 2026 | 18.05 | 18.10 | 17.75 | 17.75 | 17.75 | -1.39% | 65,566 |
| Feb 2, 2026 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -1.37% | 111,613 |