Linkage Electric Co., Ltd. (TPEX:7927)
Taiwan · Delayed Price · Currency is TWD 193.00
-1.00 (-0.52%)
At close: Sep 24, 2026
Linkage Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 196.00 | 200.00 | 193.00 | 193.00 | 193.00 | -0.52% | 21,522 |
| Sep 23, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.02% | 9,885 |
| Sep 22, 2026 | 197.00 | 198.00 | 193.50 | 196.00 | 196.00 | 0.51% | 20,270 |
| Sep 21, 2026 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | - | 20,900 |
| Sep 18, 2026 | 195.50 | 200.00 | 193.00 | 195.00 | 195.00 | 1.04% | 14,502 |
| Sep 17, 2026 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | -2.53% | 2,052 |
| Sep 16, 2026 | 198.00 | 199.00 | 192.00 | 198.00 | 198.00 | - | 9,809 |
| Sep 15, 2026 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 1.28% | 11,917 |
| Sep 14, 2026 | 194.00 | 195.50 | 192.00 | 195.50 | 195.50 | 0.26% | 6,388 |
| Sep 11, 2026 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.52% | 29,478 |
| Sep 10, 2026 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.28% | 24,697 |
| Sep 9, 2026 | 194.00 | 198.00 | 192.00 | 195.50 | 195.50 | -1.76% | 19,240 |
| Sep 8, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | - | 9,020 |
| Sep 7, 2026 | 201.00 | 201.00 | 193.00 | 199.00 | 199.00 | -1.00% | 14,865 |
| Sep 4, 2026 | 202.00 | 202.00 | 193.00 | 201.00 | 201.00 | 3.08% | 16,089 |
| Sep 3, 2026 | 194.50 | 202.00 | 193.00 | 195.00 | 195.00 | 0.52% | 10,520 |
| Sep 2, 2026 | 203.00 | 203.00 | 193.00 | 194.00 | 194.00 | -4.43% | 20,481 |
| Sep 1, 2026 | 200.00 | 203.00 | 193.00 | 203.00 | 203.00 | 2.53% | 20,399 |
| Aug 31, 2026 | 202.00 | 202.00 | 192.50 | 198.00 | 198.00 | 2.06% | 41,109 |
| Aug 28, 2026 | 197.00 | 203.00 | 193.00 | 194.00 | 194.00 | -0.51% | 15,594 |
| Aug 27, 2026 | 198.00 | 201.00 | 189.00 | 195.00 | 195.00 | 2.09% | 19,945 |
| Aug 26, 2026 | 191.00 | 198.00 | 191.00 | 191.00 | 191.00 | -3.54% | 11,007 |
| Aug 25, 2026 | 195.00 | 199.00 | 191.00 | 198.00 | 198.00 | 0.51% | 22,562 |
| Aug 24, 2026 | 191.00 | 197.00 | 190.50 | 197.00 | 197.00 | 3.14% | 19,013 |
| Aug 21, 2026 | 198.00 | 200.00 | 191.00 | 191.00 | 191.00 | -3.05% | 27,569 |
| Aug 20, 2026 | 198.00 | 198.00 | 189.00 | 197.00 | 197.00 | 0.51% | 23,302 |
| Aug 19, 2026 | 186.00 | 198.00 | 186.00 | 196.00 | 196.00 | 5.66% | 27,197 |
| Aug 18, 2026 | 196.00 | 196.50 | 185.50 | 185.50 | 185.50 | -3.39% | 22,099 |
| Aug 17, 2026 | 194.00 | 196.50 | 185.00 | 192.00 | 192.00 | 3.78% | 50,457 |
| Aug 14, 2026 | 186.50 | 194.00 | 182.50 | 185.00 | 185.00 | 0.82% | 46,769 |
| Aug 13, 2026 | 186.00 | 192.00 | 181.00 | 183.50 | 183.50 | -1.34% | 27,530 |
| Aug 12, 2026 | 183.00 | 186.00 | 176.50 | 186.00 | 186.00 | 1.64% | 13,328 |
| Aug 11, 2026 | 176.00 | 184.00 | 176.00 | 183.00 | 183.00 | -0.54% | 22,186 |
| Aug 10, 2026 | 174.00 | 184.00 | 167.00 | 184.00 | 184.00 | 5.75% | 58,000 |
| Aug 7, 2026 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 4.82% | 17,190 |
| Aug 6, 2026 | 167.00 | 169.00 | 163.50 | 166.00 | 166.00 | 0.61% | 21,113 |
| Aug 5, 2026 | 168.00 | 169.50 | 163.00 | 165.00 | 165.00 | -1.79% | 17,485 |
| Aug 4, 2026 | 169.00 | 169.00 | 162.00 | 168.00 | 168.00 | - | 5,111 |
| Aug 3, 2026 | 168.50 | 169.00 | 164.00 | 168.00 | 168.00 | 1.82% | 12,161 |
| Jul 31, 2026 | 162.00 | 168.50 | 162.00 | 165.00 | 165.00 | -1.79% | 7,035 |
| Jul 30, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | -0.59% | 8,724 |
| Jul 29, 2026 | 164.00 | 171.00 | 162.00 | 169.00 | 169.00 | -1.17% | 24,002 |
| Jul 28, 2026 | 164.00 | 171.00 | 164.00 | 171.00 | 171.00 | 3.64% | 4,083 |
| Jul 27, 2026 | 164.00 | 171.00 | 164.00 | 165.00 | 165.00 | -2.94% | 13,231 |
| Jul 24, 2026 | 163.50 | 172.00 | 163.50 | 170.00 | 170.00 | - | 16,949 |
| Jul 23, 2026 | 177.00 | 178.50 | 165.00 | 170.00 | 170.00 | -5.03% | 39,992 |
| Jul 22, 2026 | 180.50 | 181.00 | 171.00 | 179.00 | 179.00 | 1.42% | 29,080 |
| Jul 21, 2026 | 176.00 | 182.00 | 176.00 | 176.50 | 176.50 | 0.57% | 3,112 |
| Jul 20, 2026 | 175.50 | 182.00 | 175.50 | 175.50 | 175.50 | -0.85% | 8,332 |
| Jul 17, 2026 | 181.50 | 185.00 | 176.00 | 177.00 | 177.00 | -3.01% | 55,606 |