5 DAY PERFORMANCE
+76.53%
1 MONTH PERFORMANCE
+63.64%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
-89.28%
YEAR-TO-DATE PERFORMANCE
-76.28%
1 YEAR PERFORMANCE
-81.86%
Linkage Global Inc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.31 | $0.37 (18.94%) | $0.42 | $0.31 | 10.27 M | $7.95 M |
| 12/19/2024 | $0.28 | $0.31 (8.12%) | $0.32 | $0.28 | 1.59 M | $6.61 M |
| 12/18/2024 | $0.21 | $0.27 (26.36%) | $0.27 | $0.21 | 1.69 M | $5.75 M |
| 12/17/2024 | $0.20 | $0.21 (3.66%) | $0.23 | $0.19 | 363,900 | $4.51 M |
| 12/16/2024 | $0.18 | $0.21 (11.96%) | $0.23 | $0.18 | 399,630 | $4.43 M |
| 12/13/2024 | $0.19 | $0.19 (-1.5%) | $0.19 | $0.17 | 118,301 | $4.11 M |
| 12/12/2024 | $0.21 | $0.19 (-7.21%) | $0.21 | $0.19 | 94,998 | $4.13 M |
| 12/11/2024 | $0.22 | $0.21 (-6.82%) | $0.23 | $0.20 | 298,100 | $4.41 M |
| 12/10/2024 | $0.23 | $0.23 (-3.31%) | $0.23 | $0.21 | 258,349 | $4.84 M |
| 12/09/2024 | $0.23 | $0.23 (1.3%) | $0.24 | $0.22 | 473,224 | $5.01 M |
| 12/06/2024 | $0.21 | $0.22 (2.29%) | $0.22 | $0.21 | 110,932 | $4.71 M |
| 12/05/2024 | $0.22 | $0.21 (-2.11%) | $0.23 | $0.21 | 143,891 | $4.59 M |
| 12/04/2024 | $0.21 | $0.23 (5.73%) | $0.23 | $0.21 | 333,000 | $4.84 M |
| 12/03/2024 | $0.21 | $0.21 (1.85%) | $0.22 | $0.21 | 99,000 | $4.49 M |
| 12/02/2024 | $0.22 | $0.22 (-1.35%) | $0.22 | $0.21 | 127,800 | $4.71 M |
| 11/29/2024 | $0.23 | $0.22 (-6.44%) | $0.23 | $0.20 | 409,100 | $4.71 M |
| 11/27/2024 | $0.21 | $0.23 (6.24%) | $0.24 | $0.21 | 454,700 | $4.87 M |
| 11/26/2024 | $0.21 | $0.22 (2.37%) | $0.22 | $0.20 | 520,541 | $4.64 M |
| 11/25/2024 | $0.23 | $0.23 (-0.13%) | $0.23 | $0.22 | 133,600 | $4.85 M |
| 11/22/2024 | $0.22 | $0.23 (2.31%) | $0.24 | $0.22 | 137,146 | $4.86 M |
| 11/21/2024 | $0.23 | $0.23 (0.09%) | $0.23 | $0.22 | 159,838 | $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 |