-
5 DAY PERFORMANCE
+2.22% -
1 MONTH PERFORMANCE
-14.56% -
3 MONTH PERFORMANCE
-87.96% -
6 MONTH PERFORMANCE
-92.53% -
YEAR-TO-DATE PERFORMANCE
-85.26%
Linkage Global Inc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.23 | $0.23 (0.09%) | $0.23 | $0.22 | 157,551 | $4.89 M |
| 11/20/2024 | $0.22 | $0.23 (3.17%) | $0.24 | $0.22 | 487,275 | $4.90 M |
| 11/19/2024 | $0.22 | $0.22 (2.79%) | $0.23 | $0.21 | 343,629 | $4.75 M |
| 11/18/2024 | $0.23 | $0.22 (-0.16%) | $0.23 | $0.21 | 228,309 | $4.83 M |
| 11/15/2024 | $0.22 | $0.23 (1.31%) | $0.23 | $0.21 | 213,830 | $4.84 M |
| 11/14/2024 | $0.25 | $0.23 (-7.13%) | $0.26 | $0.22 | 338,925 | $4.99 M |
| 11/13/2024 | $0.26 | $0.26 (-0.92%) | $0.27 | $0.24 | 381,831 | $5.54 M |
| 11/12/2024 | $0.27 | $0.27 (-0.91%) | $0.29 | $0.26 | 424,400 | $5.85 M |
| 11/11/2024 | $0.24 | $0.29 (21.79%) | $0.32 | $0.21 | 3.16 M | $6.28 M |
| 11/08/2024 | $0.30 | $0.24 (-18.64%) | $0.34 | $0.23 | 9.93 M | $5.16 M |
| 11/07/2024 | $0.22 | $0.24 (12.31%) | $0.27 | $0.21 | 2.35 M | $5.20 M |
| 11/06/2024 | $0.20 | $0.22 (5.54%) | $0.23 | $0.19 | 598,747 | $4.63 M |
| 11/05/2024 | $0.25 | $0.24 (-3.61%) | $0.28 | $0.23 | 570,000 | $5.22 M |
| 11/04/2024 | $0.28 | $0.26 (-6.25%) | $0.28 | $0.26 | 603,509 | $5.62 M |
| 11/01/2024 | $0.27 | $0.28 (1.48%) | $0.28 | $0.27 | 199,100 | $5.91 M |
| 10/31/2024 | $0.27 | $0.28 (3.25%) | $0.29 | $0.26 | 777,700 | $5.94 M |
| 10/30/2024 | $0.26 | $0.27 (4.31%) | $0.28 | $0.25 | 711,800 | $5.83 M |
| 10/29/2024 | $0.31 | $0.27 (-13.55%) | $0.32 | $0.25 | 1.48 M | $5.76 M |
| 10/28/2024 | $0.34 | $0.30 (-11.12%) | $0.36 | $0.30 | 1.68 M | $6.50 M |
| 10/25/2024 | $0.30 | $0.37 (22.89%) | $0.37 | $0.30 | 4.47 M | $7.95 M |
| 10/24/2024 | $0.48 | $0.33 (-30.36%) | $0.63 | $0.32 | 182.54 M | $7.16 M |
| 10/23/2024 | $0.28 | $0.27 (-5.81%) | $0.28 | $0.27 | 759,000 | $5.75 M |
| 10/22/2024 | $0.28 | $0.28 (-2.15%) | $0.28 | $0.27 | 168,611 | $5.96 M |
| 10/21/2024 | $0.29 | $0.27 (-6.23%) | $0.30 | $0.26 | 257,738 | $5.79 M |
| 10/18/2024 | $0.29 | $0.28 (-2.67%) | $0.30 | $0.27 | 415,522 | $6.03 M |
| 10/17/2024 | $0.28 | $0.29 (2.86%) | $0.29 | $0.27 | 273,147 | $6.19 M |
| 10/16/2024 | $0.26 | $0.27 (3.87%) | $0.28 | $0.26 | 186,521 | $5.72 M |
| 10/15/2024 | $0.26 | $0.26 (-1.5%) | $0.28 | $0.25 | 174,535 | $5.51 M |
| 10/14/2024 | $0.29 | $0.27 (-6.24%) | $0.30 | $0.27 | 176,588 | $5.75 M |
| 10/11/2024 | $0.30 | $0.29 (-3%) | $0.31 | $0.29 | 142,108 | $6.26 M |
| 10/10/2024 | $0.29 | $0.31 (3.41%) | $0.31 | $0.29 | 108,402 | $6.56 M |
| 10/09/2024 | $0.32 | $0.31 (-4.67%) | $0.32 | $0.28 | 275,000 | $6.56 M |
| 10/08/2024 | $0.34 | $0.31 (-7.67%) | $0.35 | $0.31 | 95,900 | $6.73 M |
| 10/07/2024 | $0.36 | $0.33 (-8.01%) | $0.36 | $0.32 | 123,100 | $7.11 M |
| 10/04/2024 | $0.29 | $0.36 (23.29%) | $0.38 | $0.29 | 397,460 | $7.20 M |
| 10/03/2024 | $0.28 | $0.30 (4.25%) | $0.31 | $0.28 | 96,500 | $5.94 M |
| 10/02/2024 | $0.35 | $0.29 (-14.9%) | $0.37 | $0.29 | 274,300 | $5.87 M |
| 10/01/2024 | $0.39 | $0.35 (-8.96%) | $0.39 | $0.33 | 225,700 | $7.03 M |
| 09/30/2024 | $0.41 | $0.39 (-4.69%) | $0.42 | $0.36 | 324,380 | $7.72 M |
| 09/27/2024 | $0.39 | $0.40 (3.31%) | $0.41 | $0.37 | 536,415 | $7.98 M |
| 09/26/2024 | $0.40 | $0.40 (0.98%) | $0.42 | $0.39 | 304,946 | $8.08 M |
| 09/25/2024 | $0.41 | $0.41 (-1.72%) | $0.42 | $0.40 | 367,407 | $8.12 M |
| 09/24/2024 | $0.41 | $0.43 (2.93%) | $0.46 | $0.41 | 1.32 M | $8.50 M |
| 09/23/2024 | $0.50 | $0.45 (-11.31%) | $0.50 | $0.39 | 19.83 M | $8.95 M |
| 09/20/2024 | $0.96 | $0.42 (-56.39%) | $0.96 | $0.39 | 2.17 M | $8.37 M |
| 09/19/2024 | $1.16 | $0.99 (-14.76%) | $1.23 | $0.99 | 191,300 | $19.78 M |
| 09/18/2024 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.11 | 14,431 | $23.20 M |
| 09/17/2024 | $1.30 | $1.30 (0%) | $1.37 | $1.19 | 21,400 | $26.00 M |
| 09/16/2024 | $1.23 | $1.32 (7.32%) | $1.32 | $1.23 | 5,625 | $26.40 M |
| 09/13/2024 | $1.12 | $1.31 (16.96%) | $1.35 | $1.12 | 27,773 | $26.20 M |
| 09/12/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 17,523 | $24.60 M |
| 09/11/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 500 | $24.60 M |
| 09/10/2024 | $1.26 | $1.23 (-2.38%) | $1.39 | $1.22 | 28,046 | $24.60 M |
| 09/09/2024 | $1.40 | $1.36 (-2.86%) | $1.48 | $1.35 | 30,500 | $27.20 M |
| 09/06/2024 | $1.77 | $1.55 (-12.43%) | $1.77 | $1.43 | 25,809 | $31.00 M |
| 09/05/2024 | $1.76 | $1.53 (-13.07%) | $1.76 | $1.50 | 2,747 | $30.60 M |
| 09/04/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.31 | 14,200 | $31.60 M |
| 09/03/2024 | $1.64 | $1.67 (1.83%) | $1.68 | $1.61 | 2,200 | $33.40 M |
| 08/30/2024 | $1.68 | $1.68 (0%) | $1.76 | $1.66 | 3,401 | $33.60 M |
| 08/29/2024 | $1.65 | $1.72 (4.24%) | $1.77 | $1.65 | 9,100 | $34.40 M |
| 08/28/2024 | $1.76 | $1.68 (-4.55%) | $1.77 | $1.66 | 5,700 | $33.60 M |
| 08/27/2024 | $1.66 | $1.75 (5.42%) | $1.76 | $1.66 | 1,000 | $35.00 M |
| 08/26/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.67 | 6,900 | $35.00 M |
| 08/23/2024 | $1.60 | $1.76 (10%) | $1.77 | $1.60 | 3,700 | $35.20 M |
| 08/22/2024 | $1.89 | $1.75 (-7.41%) | $1.90 | $1.75 | 2,145 | $35.00 M |
| 08/21/2024 | $1.66 | $1.91 (15.06%) | $1.92 | $1.66 | 1,132 | $38.20 M |