Linkage Electric Co., Ltd. (TPEX:7927)
Taiwan · Delayed Price · Currency is TWD 185.50
-6.50 (-3.39%)
At close: Aug 18, 2026
Linkage Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 188.00 | 188.00 | 181.50 | 182.50 | 182.50 | 0.27% | 17,221 |
| Jul 15, 2026 | 183.00 | 188.50 | 181.00 | 182.00 | 182.00 | -0.55% | 20,963 |
| Jul 14, 2026 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | -0.81% | 37,021 |
| Jul 13, 2026 | 177.00 | 184.50 | 177.00 | 184.50 | 184.50 | 0.82% | 32,318 |
| Jul 9, 2026 | 177.00 | 184.00 | 177.00 | 183.00 | 183.00 | 0.27% | 13,944 |
| Jul 8, 2026 | 182.00 | 183.00 | 176.00 | 182.50 | 182.50 | 0.27% | 7,027 |
| Jul 7, 2026 | 181.50 | 183.50 | 175.00 | 182.00 | 182.00 | 1.11% | 9,564 |
| Jul 6, 2026 | 183.00 | 184.50 | 175.00 | 180.00 | 180.00 | -1.64% | 32,525 |
| Jul 3, 2026 | 183.00 | 183.50 | 175.00 | 183.00 | 183.00 | - | 27,514 |
| Jul 2, 2026 | 198.00 | 198.00 | 160.00 | 183.00 | 183.00 | -5.18% | 136,831 |
| Jul 1, 2026 | 198.00 | 200.00 | 190.00 | 193.00 | 193.00 | -1.03% | 70,239 |
| Jun 30, 2026 | 194.00 | 200.50 | 192.00 | 195.00 | 195.00 | -2.50% | 29,068 |
| Jun 29, 2026 | 201.00 | 202.00 | 190.00 | 200.00 | 200.00 | 1.78% | 38,759 |
| Jun 26, 2026 | 202.00 | 205.00 | 192.00 | 196.50 | 196.50 | 0.26% | 30,656 |
| Jun 25, 2026 | 207.00 | 207.00 | 195.00 | 196.00 | 196.00 | -2.97% | 23,157 |
| Jun 24, 2026 | 217.00 | 217.00 | 194.00 | 202.00 | 202.00 | -6.91% | 82,193 |
| Jun 23, 2026 | 226.00 | 226.00 | 207.00 | 217.00 | 217.00 | -3.98% | 65,591 |
| Jun 22, 2026 | 224.00 | 226.00 | 215.00 | 226.00 | 226.00 | 2.73% | 51,084 |
| Jun 18, 2026 | 258.50 | 272.00 | 206.50 | 220.00 | 220.00 | -19.12% | 254,133 |