LinkCom Manufacturing Co.,LTD. (TPEX:6821)
Taiwan · Delayed Price · Currency is TWD 59.40
-1.60 (-2.62%)
Jun 26, 2026, 1:30 PM CST
TPEX:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 69.00 | 71.80 | 68.90 | 69.90 | 69.90 | 1.30% | 519,748 |
| Jun 1, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | -1.57% | 577,590 |
| May 29, 2026 | 72.60 | 72.80 | 69.80 | 70.10 | 70.10 | -2.64% | 840,923 |
| May 28, 2026 | 69.70 | 74.40 | 69.00 | 72.00 | 72.00 | 0.14% | 4,280,282 |
| May 27, 2026 | 72.50 | 76.30 | 70.40 | 71.90 | 71.90 | 3.60% | 10,413,520 |
| May 26, 2026 | 62.90 | 69.40 | 58.90 | 69.40 | 69.40 | 9.98% | 6,257,240 |
| May 25, 2026 | 57.20 | 63.10 | 55.10 | 63.10 | 63.10 | 9.93% | 2,166,683 |
| May 22, 2026 | 59.70 | 60.80 | 56.90 | 57.40 | 57.40 | 0.35% | 2,985,236 |
| May 21, 2026 | 53.70 | 57.20 | 53.00 | 57.20 | 57.20 | 10.00% | 1,277,795 |
| May 20, 2026 | 51.50 | 53.50 | 50.90 | 52.00 | 52.00 | 2.16% | 921,718 |
| May 19, 2026 | 51.00 | 52.40 | 49.95 | 50.90 | 50.90 | - | 743,350 |
| May 18, 2026 | 48.90 | 51.60 | 47.30 | 50.90 | 50.90 | 3.98% | 548,279 |
| May 15, 2026 | 50.00 | 50.40 | 48.75 | 48.95 | 48.95 | -2.00% | 292,197 |
| May 14, 2026 | 50.40 | 50.70 | 49.00 | 49.95 | 49.95 | 1.52% | 498,095 |
| May 13, 2026 | 49.80 | 50.50 | 48.95 | 49.20 | 49.20 | -1.60% | 357,845 |
| May 12, 2026 | 51.00 | 51.50 | 49.15 | 50.00 | 50.00 | - | 335,158 |
| May 11, 2026 | 51.80 | 51.80 | 49.10 | 50.00 | 50.00 | -1.96% | 617,616 |
| May 8, 2026 | 52.80 | 53.30 | 50.70 | 51.00 | 51.00 | -3.41% | 661,243 |
| May 7, 2026 | 54.20 | 57.00 | 52.60 | 52.80 | 52.80 | -2.22% | 1,208,647 |
| May 6, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 3.85% | 1,500,769 |
| May 5, 2026 | 52.00 | 52.80 | 51.10 | 52.00 | 52.00 | - | 424,149 |
| May 4, 2026 | 54.20 | 54.50 | 51.00 | 52.00 | 52.00 | -1.52% | 556,928 |
| Apr 30, 2026 | 54.00 | 57.20 | 52.50 | 52.80 | 52.80 | -0.56% | 879,890 |
| Apr 29, 2026 | 54.00 | 54.00 | 52.50 | 53.10 | 53.10 | -1.67% | 342,732 |
| Apr 28, 2026 | 53.20 | 54.10 | 52.20 | 54.00 | 54.00 | 1.50% | 865,282 |
| Apr 27, 2026 | 58.70 | 59.00 | 52.10 | 53.20 | 53.20 | -7.32% | 1,268,183 |
| Apr 24, 2026 | 63.50 | 64.60 | 57.10 | 57.40 | 57.40 | -9.34% | 1,269,028 |
| Apr 23, 2026 | 71.80 | 71.90 | 63.80 | 64.40 | 63.31 | -9.04% | 1,471,734 |
| Apr 22, 2026 | 67.00 | 72.50 | 65.40 | 70.80 | 69.61 | 6.31% | 1,894,515 |
| Apr 21, 2026 | 68.80 | 69.80 | 65.10 | 66.60 | 65.48 | -3.34% | 1,973,710 |
| Apr 20, 2026 | 72.00 | 74.20 | 68.50 | 68.90 | 67.74 | 2.07% | 4,433,924 |
| Apr 17, 2026 | 63.40 | 67.50 | 62.00 | 67.50 | 66.36 | 9.93% | 2,728,922 |
| Apr 16, 2026 | 64.20 | 66.30 | 60.50 | 61.40 | 60.36 | -7.39% | 2,693,650 |