LinkCom Manufacturing Co.,LTD. (TPEX:6821)
Taiwan · Delayed Price · Currency is TWD 43.00
+0.25 (0.58%)
Aug 13, 2026, 1:30 PM CST
TPEX:6821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 44.10 | 44.25 | 43.00 | 43.00 | - | 0.58% | 198,616 |
| Aug 12, 2026 | 42.40 | 44.80 | 42.40 | 42.75 | 42.75 | 3.89% | 184,919 |
| Aug 11, 2026 | 42.40 | 42.80 | 41.00 | 41.15 | 41.15 | -2.49% | 79,816 |
| Aug 10, 2026 | 41.50 | 42.20 | 41.25 | 42.20 | 42.20 | 3.30% | 109,102 |
| Aug 7, 2026 | 41.55 | 41.75 | 40.80 | 40.85 | 40.85 | -4.11% | 64,603 |
| Aug 6, 2026 | 42.85 | 43.05 | 41.15 | 42.60 | 42.60 | - | 117,155 |
| Aug 5, 2026 | 43.65 | 43.65 | 42.10 | 42.60 | 42.60 | 2.16% | 225,992 |
| Aug 4, 2026 | 40.80 | 41.75 | 40.65 | 41.70 | 41.70 | 2.58% | 84,507 |
| Aug 3, 2026 | 39.05 | 41.00 | 39.05 | 40.65 | 40.65 | 3.96% | 160,888 |
| Jul 31, 2026 | 39.80 | 40.00 | 38.60 | 39.10 | 39.10 | 5.25% | 161,216 |
| Jul 30, 2026 | 38.00 | 39.25 | 37.00 | 37.15 | 37.15 | -4.25% | 228,020 |
| Jul 29, 2026 | 40.80 | 41.35 | 37.30 | 38.80 | 38.80 | -3.12% | 375,760 |
| Jul 28, 2026 | 39.20 | 41.60 | 39.20 | 40.05 | 40.05 | -5.76% | 210,133 |
| Jul 27, 2026 | 43.40 | 43.40 | 41.40 | 42.50 | 42.50 | 0.83% | 117,556 |
| Jul 24, 2026 | 44.05 | 44.05 | 42.10 | 42.15 | 42.15 | -4.42% | 141,282 |
| Jul 23, 2026 | 44.65 | 45.70 | 43.65 | 44.10 | 44.10 | 0.57% | 259,035 |
| Jul 22, 2026 | 44.70 | 45.00 | 43.80 | 43.85 | 43.85 | 0.57% | 110,906 |
| Jul 21, 2026 | 44.50 | 44.50 | 43.50 | 43.60 | 43.60 | 0.23% | 148,724 |
| Jul 20, 2026 | 42.20 | 44.30 | 41.35 | 43.50 | 43.50 | -1.02% | 487,336 |
| Jul 17, 2026 | 45.25 | 47.75 | 43.95 | 43.95 | 43.95 | -8.63% | 372,957 |
| Jul 16, 2026 | 48.55 | 49.30 | 48.00 | 48.10 | 48.10 | -0.72% | 176,053 |
| Jul 15, 2026 | 49.50 | 49.50 | 48.10 | 48.45 | 48.45 | -0.51% | 261,767 |
| Jul 14, 2026 | 51.00 | 51.60 | 46.50 | 48.70 | 48.70 | -4.70% | 803,507 |
| Jul 13, 2026 | 52.40 | 54.90 | 51.10 | 51.10 | 51.10 | -0.97% | 350,046 |
| Jul 9, 2026 | 53.00 | 53.00 | 51.20 | 51.60 | 51.60 | -2.64% | 363,778 |
| Jul 8, 2026 | 54.60 | 54.60 | 52.00 | 53.00 | 53.00 | -0.93% | 397,795 |
| Jul 7, 2026 | 57.70 | 58.60 | 52.60 | 53.50 | 53.50 | -7.12% | 670,241 |
| Jul 6, 2026 | 60.50 | 61.10 | 57.40 | 57.60 | 57.60 | -4.79% | 1,037,842 |
| Jul 3, 2026 | 60.10 | 62.20 | 60.00 | 60.50 | 60.50 | - | 508,513 |
| Jul 2, 2026 | 63.00 | 63.70 | 60.30 | 60.50 | 60.50 | -5.62% | 1,081,924 |
| Jul 1, 2026 | 64.20 | 65.20 | 62.00 | 64.10 | 64.10 | -0.62% | 1,209,816 |
| Jun 30, 2026 | 62.60 | 66.80 | 61.30 | 64.50 | 64.50 | 4.37% | 2,001,200 |
| Jun 29, 2026 | 60.10 | 64.00 | 58.70 | 61.80 | 61.80 | 4.04% | 1,491,151 |
| Jun 26, 2026 | 61.00 | 64.40 | 59.30 | 59.40 | 59.40 | -2.62% | 1,503,679 |
| Jun 25, 2026 | 64.20 | 66.60 | 60.80 | 61.00 | 61.00 | -3.48% | 1,347,694 |
| Jun 24, 2026 | 63.70 | 66.00 | 63.20 | 63.20 | 63.20 | -2.62% | 1,001,938 |
| Jun 23, 2026 | 67.70 | 69.00 | 63.70 | 64.90 | 64.90 | -5.26% | 2,289,779 |
| Jun 22, 2026 | 68.70 | 71.70 | 66.80 | 68.50 | 68.50 | 1.33% | 3,381,123 |
| Jun 18, 2026 | 61.80 | 67.60 | 61.50 | 67.60 | 67.60 | 9.92% | 1,409,410 |
| Jun 17, 2026 | 59.90 | 62.50 | 59.80 | 61.50 | 61.50 | 1.32% | 664,790 |
| Jun 16, 2026 | 67.30 | 67.90 | 60.60 | 60.70 | 60.70 | -9.81% | 1,867,187 |
| Jun 15, 2026 | 68.50 | 71.00 | 65.20 | 67.30 | 67.30 | -0.30% | 2,905,558 |
| Jun 12, 2026 | 69.00 | 73.90 | 67.40 | 67.50 | 67.50 | 0.30% | 5,671,546 |
| Jun 11, 2026 | 64.80 | 68.00 | 63.50 | 67.30 | 67.30 | 3.54% | 466,120 |
| Jun 10, 2026 | 65.30 | 68.80 | 64.10 | 65.00 | 65.00 | -2.55% | 314,319 |
| Jun 9, 2026 | 66.00 | 67.50 | 64.80 | 66.70 | 66.70 | 4.22% | 216,977 |
| Jun 8, 2026 | 61.50 | 65.90 | 61.50 | 64.00 | 64.00 | -5.88% | 392,741 |
| Jun 5, 2026 | 67.50 | 68.00 | 60.90 | 68.00 | 68.00 | 0.74% | 407,896 |
| Jun 4, 2026 | 68.80 | 69.20 | 67.50 | 67.50 | 67.50 | -2.74% | 300,454 |
| Jun 3, 2026 | 71.00 | 71.00 | 68.90 | 69.40 | 69.40 | -0.72% | 361,086 |