5 DAY PERFORMANCE
+94.00%
1 MONTH PERFORMANCE
+68.52%
3 MONTH PERFORMANCE
+129.29%
6 MONTH PERFORMANCE
-64.23%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-72.15%
Linkage Global Inc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.23 | $0.22 (-1.76%) | $0.24 | $0.22 | 26,007 | $4.76 M |
| 03/11/2025 | $0.23 | $0.24 (4.21%) | $0.24 | $0.22 | 114,179 | $5.05 M |
| 03/10/2025 | $0.24 | $0.23 (-4.58%) | $0.25 | $0.22 | 275,900 | $4.92 M |
| 03/07/2025 | $0.22 | $0.23 (1.02%) | $0.23 | $0.22 | 148,520 | $4.88 M |
| 03/06/2025 | $0.25 | $0.23 (-6.32%) | $0.25 | $0.23 | 296,138 | $4.98 M |
| 03/05/2025 | $0.24 | $0.26 (7.99%) | $0.27 | $0.24 | 2.48 M | $5.64 M |
| 03/04/2025 | $0.27 | $0.26 (-5.33%) | $0.27 | $0.24 | 92,100 | $5.50 M |
| 03/03/2025 | $0.26 | $0.26 (2.29%) | $0.27 | $0.26 | 28,500 | $5.68 M |
| 02/28/2025 | $0.25 | $0.26 (1.3%) | $0.27 | $0.24 | 61,237 | $5.55 M |
| 02/27/2025 | $0.31 | $0.26 (-14.93%) | $0.31 | $0.25 | 561,884 | $5.65 M |
| 02/26/2025 | $0.26 | $0.27 (4.46%) | $0.27 | $0.26 | 32,287 | $5.84 M |
| 02/25/2025 | $0.28 | $0.26 (-3.71%) | $0.28 | $0.25 | 561,200 | $5.69 M |
| 02/24/2025 | $0.23 | $0.28 (21.06%) | $0.28 | $0.22 | 695,929 | $5.96 M |
| 02/21/2025 | $0.23 | $0.23 (2.59%) | $0.24 | $0.23 | 278,510 | $5.02 M |
| 02/20/2025 | $0.26 | $0.23 (-11.06%) | $0.27 | $0.22 | 347,100 | $4.94 M |
| 02/19/2025 | $0.26 | $0.26 (-0.19%) | $0.27 | $0.25 | 45,129 | $5.50 M |
| 02/18/2025 | $0.26 | $0.26 (-0.34%) | $0.27 | $0.26 | 35,563 | $5.61 M |
| 02/14/2025 | $0.26 | $0.26 (-1.52%) | $0.28 | $0.24 | 454,400 | $5.57 M |
| 02/13/2025 | $0.26 | $0.27 (1.71%) | $0.27 | $0.24 | 244,409 | $5.75 M |
| 02/12/2025 | $0.24 | $0.26 (10.54%) | $0.28 | $0.24 | 1.14 M | $5.61 M |
| 02/11/2025 | $0.24 | $0.25 (3.31%) | $0.25 | $0.24 | 18,800 | $5.38 M |
| 02/10/2025 | $0.23 | $0.25 (7.83%) | $0.25 | $0.23 | 44,626 | $5.42 M |
| 02/07/2025 | $0.26 | $0.24 (-6.64%) | $0.26 | $0.24 | 31,900 | $5.20 M |
| 02/06/2025 | $0.23 | $0.24 (3.98%) | $0.24 | $0.23 | 45,500 | $5.17 M |
| 02/05/2025 | $0.24 | $0.25 (2.92%) | $0.26 | $0.22 | 179,251 | $5.31 M |
| 02/04/2025 | $0.25 | $0.24 (-3.4%) | $0.26 | $0.24 | 98,200 | $5.19 M |
| 02/03/2025 | $0.27 | $0.25 (-6.79%) | $0.27 | $0.24 | 46,400 | $5.38 M |
| 01/31/2025 | $0.27 | $0.27 (2.44%) | $0.29 | $0.24 | 220,800 | $5.86 M |
| 01/30/2025 | $0.29 | $0.28 (-4.05%) | $0.29 | $0.27 | 69,616 | $5.96 M |
| 01/29/2025 | $0.28 | $0.29 (3.61%) | $0.30 | $0.28 | 76,203 | $6.23 M |
| 01/28/2025 | $0.27 | $0.30 (9.26%) | $0.31 | $0.26 | 303,241 | $6.34 M |
| 01/27/2025 | $0.28 | $0.28 (-0.89%) | $0.29 | $0.27 | 95,300 | $5.97 M |
| 01/24/2025 | $0.30 | $0.28 (-5.19%) | $0.30 | $0.28 | 155,225 | $6.09 M |
| 01/23/2025 | $0.30 | $0.30 (1.39%) | $0.31 | $0.27 | 287,314 | $6.44 M |
| 01/22/2025 | $0.29 | $0.29 (0.69%) | $0.31 | $0.29 | 82,300 | $6.26 M |
| 01/21/2025 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.28 | 178,000 | $6.34 M |
| 01/17/2025 | $0.35 | $0.29 (-18.13%) | $0.37 | $0.28 | 890,700 | $6.18 M |
| 01/16/2025 | $0.41 | $0.37 (-9.76%) | $0.42 | $0.37 | 318,000 | $7.96 M |
| 01/15/2025 | $0.48 | $0.41 (-15.13%) | $0.68 | $0.38 | 2.58 M | $8.79 M |
| 01/14/2025 | $0.39 | $0.49 (26.1%) | $0.50 | $0.37 | 546,933 | $10.52 M |
| 01/13/2025 | $0.38 | $0.39 (2.11%) | $0.43 | $0.38 | 145,000 | $8.34 M |
| 01/10/2025 | $0.41 | $0.38 (-7.69%) | $0.44 | $0.38 | 59,929 | $8.18 M |
| 01/08/2025 | $0.45 | $0.41 (-8.09%) | $0.45 | $0.41 | 54,818 | $8.89 M |
| 01/07/2025 | $0.43 | $0.46 (6.72%) | $0.47 | $0.42 | 82,003 | $9.79 M |
| 01/06/2025 | $0.41 | $0.44 (6.28%) | $0.48 | $0.41 | 228,140 | $9.46 M |
| 01/03/2025 | $0.42 | $0.42 (0.86%) | $0.45 | $0.41 | 196,098 | $9.11 M |
| 01/02/2025 | $0.42 | $0.41 (-2.26%) | $0.43 | $0.36 | 187,709 | $8.85 M |
| 12/31/2024 | $0.42 | $0.44 (4.92%) | $0.45 | $0.42 | 102,300 | $9.50 M |
| 12/30/2024 | $0.42 | $0.45 (7.47%) | $0.45 | $0.41 | 413,300 | $9.59 M |
| 12/27/2024 | $0.45 | $0.44 (-1.79%) | $0.47 | $0.41 | 257,500 | $9.46 M |
| 12/26/2024 | $0.35 | $0.46 (29.13%) | $0.46 | $0.35 | 1.19 M | $9.83 M |
| 12/24/2024 | $0.31 | $0.37 (18.06%) | $0.37 | $0.31 | 466,000 | $7.87 M |
| 12/23/2024 | $0.39 | $0.33 (-15.55%) | $0.39 | $0.30 | 825,200 | $7.06 M |
| 12/20/2024 | $0.31 | $0.37 (18.94%) | $0.42 | $0.31 | 10.33 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
