Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 163.50 | 163.50 | 159.50 | 160.00 | 150.40 | 175,450 |
| 2024-04-30 | 164.00 | 164.00 | 162.00 | 163.00 | 153.22 | 101,197 |
| 2024-04-29 | 161.50 | 162.50 | 160.00 | 161.50 | 151.81 | 125,291 |
| 2024-04-26 | 157.50 | 162.00 | 157.50 | 158.50 | 148.99 | 198,670 |
| 2024-04-25 | 158.00 | 160.00 | 155.50 | 156.50 | 147.11 | 178,705 |
| 2024-04-24 | 157.00 | 161.00 | 155.00 | 158.50 | 148.99 | 603,278 |
| 2024-04-23 | 154.00 | 155.00 | 151.00 | 152.50 | 143.35 | 587,100 |
| 2024-04-22 | 162.50 | 162.50 | 154.00 | 154.00 | 144.76 | 499,453 |
| 2024-04-19 | 169.00 | 169.00 | 161.00 | 163.00 | 153.22 | 752,987 |
| 2024-04-18 | 178.00 | 178.50 | 170.00 | 171.00 | 160.74 | 421,343 |
| 2024-04-17 | 172.50 | 178.50 | 172.50 | 177.50 | 166.85 | 419,099 |
| 2024-04-16 | 178.50 | 178.50 | 170.00 | 172.50 | 162.15 | 619,788 |
| 2024-04-15 | 182.00 | 183.50 | 178.50 | 180.50 | 169.67 | 361,045 |
| 2024-04-12 | 183.00 | 185.00 | 181.50 | 183.00 | 172.02 | 245,266 |
| 2024-04-11 | 186.50 | 186.50 | 180.50 | 182.00 | 171.08 | 539,929 |
| 2024-04-10 | 193.00 | 193.00 | 188.00 | 188.50 | 177.19 | 341,338 |
| 2024-04-09 | 201.50 | 202.00 | 188.00 | 191.00 | 179.54 | 1,377,404 |
| 2024-04-08 | 198.00 | 210.00 | 197.00 | 207.50 | 195.05 | 1,718,532 |
| 2024-04-03 | 189.50 | 196.00 | 187.00 | 195.50 | 183.77 | 554,441 |
| 2024-04-02 | 190.00 | 190.50 | 186.50 | 188.50 | 177.19 | 308,765 |
| 2024-04-01 | 184.50 | 191.50 | 184.50 | 188.00 | 176.72 | 346,574 |
| 2024-03-29 | 192.00 | 193.00 | 184.50 | 186.00 | 174.84 | 449,543 |
| 2024-03-28 | 186.00 | 189.50 | 184.00 | 188.00 | 176.72 | 397,252 |
| 2024-03-27 | 183.00 | 186.50 | 182.50 | 185.50 | 174.37 | 225,629 |
| 2024-03-26 | 191.00 | 191.50 | 181.00 | 183.50 | 172.49 | 723,026 |
| 2024-03-25 | 196.00 | 196.00 | 188.00 | 191.00 | 179.54 | 709,175 |
| 2024-03-22 | 191.50 | 194.50 | 185.50 | 194.00 | 182.36 | 1,178,952 |
| 2024-03-21 | 187.00 | 195.00 | 186.50 | 193.00 | 181.42 | 912,518 |
| 2024-03-20 | 187.50 | 191.00 | 182.00 | 182.50 | 171.55 | 459,632 |
| 2024-03-19 | 182.00 | 193.50 | 182.00 | 187.00 | 175.78 | 1,126,999 |
| 2024-03-18 | 176.50 | 183.50 | 176.00 | 181.50 | 170.61 | 378,281 |
| 2024-03-15 | 177.00 | 180.50 | 176.50 | 176.50 | 165.91 | 355,613 |
| 2024-03-14 | 188.00 | 188.00 | 177.50 | 177.50 | 166.85 | 583,386 |
| 2024-03-13 | 192.50 | 194.50 | 186.00 | 186.00 | 174.84 | 595,792 |
| 2024-03-12 | 194.50 | 198.00 | 190.50 | 191.50 | 180.01 | 686,144 |
| 2024-03-11 | 196.00 | 201.50 | 193.00 | 193.00 | 181.42 | 828,743 |
| 2024-03-08 | 207.00 | 216.00 | 200.00 | 202.50 | 190.35 | 1,692,556 |
| 2024-03-07 | 212.00 | 213.00 | 203.50 | 206.00 | 193.64 | 1,012,168 |
| 2024-03-06 | 211.50 | 223.00 | 208.50 | 212.00 | 199.28 | 2,672,063 |
| 2024-03-05 | 212.00 | 212.00 | 201.50 | 208.50 | 195.99 | 1,719,397 |
| 2024-03-04 | 204.50 | 214.00 | 202.00 | 214.00 | 201.16 | 2,813,857 |
| 2024-03-01 | 185.00 | 202.50 | 183.50 | 200.00 | 188.00 | 2,260,412 |
| 2024-02-29 | 187.50 | 189.50 | 182.50 | 184.50 | 173.43 | 765,990 |
| 2024-02-27 | 181.00 | 196.00 | 181.00 | 187.50 | 176.25 | 2,035,449 |
| 2024-02-26 | 175.00 | 181.50 | 175.00 | 179.50 | 168.73 | 533,348 |
| 2024-02-23 | 180.00 | 182.50 | 176.00 | 176.00 | 165.44 | 686,188 |
| 2024-02-22 | 184.00 | 184.00 | 178.00 | 179.00 | 168.26 | 639,540 |
| 2024-02-21 | 180.00 | 183.50 | 177.50 | 181.50 | 170.61 | 806,490 |
| 2024-02-20 | 177.00 | 179.50 | 171.50 | 178.00 | 167.32 | 1,059,290 |
| 2024-02-19 | 180.50 | 186.50 | 178.00 | 183.00 | 172.02 | 1,038,302 |
| 2024-02-16 | 170.00 | 182.00 | 168.50 | 180.00 | 169.20 | 1,466,004 |
| 2024-02-15 | 160.50 | 170.00 | 159.50 | 170.00 | 159.80 | 963,882 |
| 2024-02-05 | 160.50 | 160.50 | 157.00 | 160.00 | 150.40 | 161,004 |
| 2024-02-02 | 161.50 | 161.50 | 158.50 | 160.50 | 150.87 | 202,000 |
| 2024-02-01 | 160.00 | 162.50 | 159.50 | 160.00 | 150.40 | 235,367 |
| 2024-01-31 | 161.00 | 163.50 | 159.50 | 160.00 | 150.40 | 632,038 |
| 2024-01-30 | 160.00 | 162.00 | 158.50 | 161.00 | 151.34 | 395,475 |
| 2024-01-29 | 154.00 | 159.50 | 154.00 | 159.00 | 149.46 | 363,158 |
| 2024-01-26 | 153.00 | 156.00 | 151.50 | 154.50 | 145.23 | 144,569 |
| 2024-01-25 | 155.00 | 155.00 | 153.50 | 154.00 | 144.76 | 101,393 |
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.