-
5 DAY PERFORMANCE
-10.63% -
1 MONTH PERFORMANCE
-76.19% -
3 MONTH PERFORMANCE
-88.13% -
6 MONTH PERFORMANCE
-85.35% -
YEAR-TO-DATE PERFORMANCE
-74.36%
Linkage Global Inc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.61 | 9,622 | $39.00 M |
| 08/19/2024 | $1.96 | $1.90 (-3.06%) | $1.97 | $1.54 | 51,644 | $38.00 M |
| 08/16/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.96 | 3,307 | $39.60 M |
| 08/15/2024 | $1.82 | $1.99 (9.34%) | $2.05 | $1.82 | 8,317 | $39.80 M |
| 08/14/2024 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 336 | $36.20 M |
| 08/13/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.72 | 7,508 | $36.80 M |
| 08/12/2024 | $2.12 | $1.94 (-8.49%) | $2.20 | $1.84 | 14,500 | $38.80 M |
| 08/09/2024 | $2.12 | $2.19 (3.3%) | $2.27 | $2.06 | 11,703 | $43.80 M |
| 08/08/2024 | $2.48 | $2.20 (-11.29%) | $2.59 | $2.10 | 32,183 | $44.00 M |
| 08/07/2024 | $2.35 | $2.43 (3.4%) | $2.45 | $2.35 | 3,900 | $48.60 M |
| 08/06/2024 | $2.22 | $2.33 (4.95%) | $2.46 | $2.21 | 21,434 | $46.60 M |
| 08/05/2024 | $2.32 | $2.30 (-0.86%) | $2.36 | $2.20 | 19,000 | $46.00 M |
| 08/02/2024 | $2.68 | $2.47 (-7.84%) | $2.68 | $2.40 | 16,500 | $53.11 M |
| 08/01/2024 | $2.81 | $2.69 (-4.27%) | $3.07 | $2.61 | 10,600 | $57.84 M |
| 07/31/2024 | $2.80 | $2.81 (0.36%) | $2.81 | $2.80 | 3,241 | $60.42 M |
| 07/30/2024 | $2.81 | $2.84 (1.07%) | $2.95 | $2.77 | 10,900 | $61.06 M |
| 07/29/2024 | $3.13 | $2.88 (-7.99%) | $3.33 | $2.80 | 22,813 | $61.92 M |
| 07/26/2024 | $2.84 | $2.95 (3.87%) | $2.98 | $2.70 | 42,636 | $63.43 M |
| 07/25/2024 | $2.73 | $2.84 (4.03%) | $2.97 | $2.60 | 20,128 | $61.06 M |
| 07/24/2024 | $2.97 | $2.72 (-8.42%) | $2.97 | $2.72 | 21,900 | $58.48 M |
| 07/23/2024 | $3.75 | $3.05 (-18.67%) | $3.75 | $2.73 | 127,500 | $65.57 M |
| 07/22/2024 | $4.96 | $3.66 (-26.21%) | $5.01 | $3.41 | 167,999 | $78.69 M |
| 07/19/2024 | $5.20 | $5.22 (0.38%) | $5.71 | $5.06 | 57,781 | $112.23 M |
| 07/18/2024 | $5.28 | $5.35 (1.33%) | $5.52 | $4.96 | 41,553 | $115.02 M |
| 07/17/2024 | $4.75 | $5.17 (8.84%) | $5.33 | $4.75 | 109,745 | $111.16 M |
| 07/16/2024 | $3.50 | $4.79 (36.86%) | $4.80 | $3.46 | 235,330 | $102.99 M |
| 07/15/2024 | $3.26 | $3.45 (5.83%) | $3.52 | $3.25 | 234,371 | $74.18 M |
| 07/12/2024 | $3.35 | $3.34 (-0.3%) | $3.48 | $3.24 | 22,038 | $71.81 M |
| 07/11/2024 | $3.33 | $3.46 (3.9%) | $3.52 | $3.09 | 45,017 | $74.39 M |
| 07/10/2024 | $3.23 | $3.43 (6.19%) | $3.52 | $3.15 | 102,923 | $73.75 M |
| 07/09/2024 | $2.92 | $3.28 (12.33%) | $3.37 | $2.80 | 320,107 | $70.52 M |
| 07/08/2024 | $2.89 | $3.05 (5.54%) | $3.11 | $2.73 | 250,610 | $65.57 M |
| 07/05/2024 | $2.84 | $2.89 (1.76%) | $2.98 | $2.83 | 21,375 | $62.14 M |
| 07/03/2024 | $2.95 | $2.85 (-3.39%) | $3.14 | $2.85 | 40,508 | $61.28 M |
| 07/02/2024 | $3.60 | $3.14 (-12.78%) | $3.64 | $2.90 | 158,677 | $67.51 M |
| 07/01/2024 | $3.45 | $3.64 (5.51%) | $3.80 | $3.30 | 198,971 | $78.26 M |
| 06/28/2024 | $3.03 | $3.37 (11.22%) | $3.60 | $3.02 | 46,334 | $75.13 M |