Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 171.00 | 174.50 | 167.00 | 173.00 | 162.62 | 220,490 |
| 2024-07-29 | 189.00 | 189.00 | 171.00 | 171.00 | 160.74 | 513,951 |
| 2024-07-26 | 185.50 | 188.00 | 183.50 | 185.50 | 174.37 | 211,824 |
| 2024-07-23 | 192.00 | 193.50 | 188.50 | 188.50 | 177.19 | 359,304 |
| 2024-07-22 | 194.00 | 194.00 | 185.00 | 190.00 | 178.60 | 306,162 |
| 2024-07-19 | 192.00 | 195.50 | 189.00 | 193.00 | 181.42 | 343,536 |
| 2024-07-18 | 197.50 | 197.50 | 188.00 | 192.50 | 180.95 | 479,489 |
| 2024-07-17 | 192.50 | 199.50 | 192.50 | 197.50 | 185.65 | 384,629 |
| 2024-07-16 | 192.50 | 194.50 | 189.50 | 194.00 | 182.36 | 242,481 |
| 2024-07-15 | 196.50 | 197.00 | 189.00 | 190.50 | 179.07 | 191,897 |
| 2024-07-12 | 190.00 | 198.00 | 186.00 | 194.00 | 182.36 | 509,750 |
| 2024-07-11 | 192.50 | 193.00 | 188.50 | 189.00 | 177.66 | 210,979 |
| 2024-07-10 | 187.50 | 193.00 | 187.50 | 191.00 | 179.54 | 331,702 |
| 2024-07-09 | 196.00 | 197.50 | 185.00 | 190.00 | 178.60 | 468,334 |
| 2024-07-08 | 199.50 | 200.00 | 194.00 | 196.00 | 184.24 | 317,871 |
| 2024-07-05 | 193.50 | 202.50 | 192.00 | 200.00 | 188.00 | 822,952 |
| 2024-07-04 | 193.00 | 194.50 | 190.00 | 191.50 | 180.01 | 295,267 |
| 2024-07-03 | 193.00 | 194.00 | 189.50 | 191.50 | 180.01 | 219,051 |
| 2024-07-02 | 190.00 | 192.50 | 188.00 | 191.00 | 179.54 | 291,875 |
| 2024-07-01 | 195.00 | 195.00 | 190.00 | 190.50 | 179.07 | 186,701 |
| 2024-06-28 | 191.50 | 195.50 | 190.00 | 193.00 | 181.42 | 178,620 |
| 2024-06-27 | 192.50 | 193.00 | 189.50 | 190.00 | 178.60 | 174,436 |
| 2024-06-26 | 188.50 | 198.00 | 188.50 | 193.00 | 181.42 | 684,784 |
| 2024-06-25 | 189.00 | 189.00 | 183.50 | 188.50 | 177.19 | 171,647 |
| 2024-06-24 | 191.00 | 192.00 | 187.00 | 187.50 | 176.25 | 196,770 |
| 2024-06-21 | 186.50 | 192.50 | 185.50 | 191.00 | 179.54 | 456,443 |
| 2024-06-20 | 186.00 | 188.00 | 184.00 | 186.00 | 174.84 | 131,234 |
| 2024-06-19 | 187.50 | 192.00 | 185.00 | 185.50 | 174.37 | 405,931 |
| 2024-06-18 | 188.50 | 192.00 | 186.00 | 186.00 | 174.84 | 302,257 |
| 2024-06-17 | 189.00 | 191.50 | 186.00 | 186.00 | 174.84 | 334,570 |
| 2024-06-14 | 180.50 | 193.50 | 180.50 | 189.50 | 178.13 | 907,161 |
| 2024-06-13 | 179.50 | 186.00 | 178.00 | 180.50 | 169.67 | 678,688 |
| 2024-06-12 | 174.00 | 177.00 | 172.00 | 176.50 | 165.91 | 241,272 |
| 2024-06-11 | 174.50 | 176.50 | 170.00 | 174.00 | 163.56 | 309,784 |
| 2024-06-07 | 171.50 | 176.00 | 170.50 | 174.50 | 164.03 | 450,044 |
| 2024-06-06 | 166.00 | 170.50 | 166.00 | 170.00 | 159.80 | 212,156 |
| 2024-06-05 | 170.50 | 172.50 | 166.00 | 166.00 | 156.04 | 162,767 |
| 2024-06-04 | 169.50 | 173.50 | 168.50 | 170.00 | 159.80 | 285,090 |
| 2024-06-03 | 168.50 | 169.00 | 167.50 | 168.00 | 157.92 | 84,072 |
| 2024-05-31 | 171.50 | 171.50 | 167.00 | 167.50 | 157.45 | 210,834 |
| 2024-05-30 | 174.00 | 174.00 | 169.00 | 169.00 | 158.86 | 308,500 |
| 2024-05-29 | 165.00 | 175.50 | 163.50 | 175.00 | 164.50 | 764,742 |
| 2024-05-28 | 166.50 | 167.50 | 164.50 | 165.00 | 155.10 | 130,371 |
| 2024-05-27 | 164.50 | 167.00 | 163.50 | 166.50 | 156.51 | 160,478 |
| 2024-05-24 | 161.50 | 166.50 | 161.50 | 164.50 | 154.63 | 122,456 |
| 2024-05-23 | 162.00 | 164.00 | 161.50 | 162.00 | 152.28 | 114,304 |
| 2024-05-22 | 163.00 | 166.50 | 163.00 | 164.00 | 154.16 | 86,409 |
| 2024-05-21 | 162.50 | 165.00 | 161.00 | 164.00 | 154.16 | 102,747 |
| 2024-05-20 | 166.50 | 166.50 | 162.00 | 162.50 | 152.75 | 121,246 |
| 2024-05-17 | 166.00 | 170.00 | 164.00 | 166.50 | 156.51 | 450,068 |
| 2024-05-16 | 163.00 | 164.50 | 163.00 | 164.00 | 154.16 | 99,593 |
| 2024-05-15 | 161.00 | 163.50 | 160.00 | 161.00 | 151.34 | 132,922 |
| 2024-05-14 | 161.00 | 162.00 | 159.00 | 160.00 | 150.40 | 76,752 |
| 2024-05-13 | 164.00 | 164.00 | 158.00 | 159.50 | 149.93 | 138,019 |
| 2024-05-10 | 157.50 | 161.00 | 157.00 | 160.50 | 150.87 | 102,095 |
| 2024-05-09 | 157.50 | 159.00 | 155.00 | 157.50 | 148.05 | 116,342 |
| 2024-05-08 | 157.50 | 158.00 | 155.00 | 156.00 | 146.64 | 126,093 |
| 2024-05-07 | 157.00 | 157.50 | 154.50 | 156.50 | 147.11 | 112,625 |
| 2024-05-06 | 158.00 | 160.00 | 156.00 | 157.00 | 147.58 | 192,994 |
| 2024-05-03 | 163.00 | 163.00 | 155.50 | 155.50 | 146.17 | 254,554 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.9253 TWD |
| 2025-07-31 | 3.8836 TWD |
| 2024-08-07 | 3.2728 TWD |
| 2023-07-18 | 4.3897 TWD |
| 2022-07-14 | 1.7674 TWD |
| 2021-08-25 | 2.4329 TWD |
| 2020-07-28 | 1.7517 TWD |
| 2019-09-03 | 0.4866 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.