Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 155.50 | 157.00 | 153.00 | 153.00 | 143.82 | 459,447 |
| 2024-01-23 | 154.50 | 156.50 | 151.50 | 155.00 | 145.70 | 361,074 |
| 2024-01-22 | 154.00 | 157.00 | 152.50 | 153.00 | 143.82 | 347,256 |
| 2024-01-19 | 152.50 | 155.50 | 152.50 | 153.00 | 143.82 | 190,921 |
| 2024-01-18 | 155.50 | 157.00 | 151.50 | 151.50 | 142.41 | 240,537 |
| 2024-01-17 | 157.00 | 159.50 | 154.00 | 154.50 | 145.23 | 335,920 |
| 2024-01-16 | 157.50 | 158.00 | 156.00 | 157.00 | 147.58 | 239,803 |
| 2024-01-15 | 160.00 | 160.00 | 156.50 | 156.50 | 147.11 | 204,463 |
| 2024-01-12 | 158.00 | 160.50 | 157.00 | 158.00 | 148.52 | 222,782 |
| 2024-01-11 | 159.00 | 160.00 | 156.00 | 159.00 | 149.46 | 361,770 |
| 2024-01-10 | 155.50 | 160.50 | 154.00 | 158.00 | 148.52 | 658,062 |
| 2024-01-09 | 154.50 | 159.00 | 154.00 | 158.50 | 148.99 | 1,003,938 |
| 2024-01-08 | 162.00 | 162.00 | 150.50 | 151.50 | 142.41 | 1,214,527 |
| 2024-01-05 | 159.00 | 165.00 | 157.00 | 157.50 | 148.05 | 1,580,637 |
| 2024-01-04 | 165.00 | 165.00 | 159.00 | 159.00 | 149.46 | 842,833 |
| 2024-01-03 | 163.00 | 165.00 | 160.00 | 163.50 | 153.69 | 774,510 |
| 2024-01-02 | 168.00 | 170.00 | 162.00 | 163.00 | 153.22 | 1,993,761 |
| 2023-12-29 | 159.50 | 172.00 | 158.50 | 170.50 | 160.27 | 4,918,120 |
| 2023-12-28 | 164.50 | 165.00 | 155.50 | 156.50 | 147.11 | 1,473,873 |
| 2023-12-27 | 155.50 | 167.00 | 155.00 | 164.50 | 154.63 | 2,127,623 |
| 2023-12-26 | 157.50 | 158.50 | 154.00 | 154.50 | 145.23 | 584,144 |
| 2023-12-25 | 160.50 | 160.50 | 154.50 | 157.50 | 148.05 | 874,154 |
| 2023-12-22 | 155.50 | 158.00 | 152.50 | 157.50 | 148.05 | 442,805 |
| 2023-12-21 | 156.00 | 161.50 | 154.00 | 155.50 | 146.17 | 1,008,234 |
| 2023-12-20 | 151.50 | 158.50 | 151.00 | 158.50 | 148.99 | 983,204 |
| 2023-12-19 | 152.50 | 152.50 | 147.00 | 149.50 | 140.53 | 389,882 |
| 2023-12-18 | 156.00 | 160.00 | 152.00 | 152.00 | 142.88 | 783,947 |
| 2023-12-15 | 150.50 | 159.00 | 150.50 | 155.00 | 145.70 | 1,483,480 |
| 2023-12-14 | 146.50 | 151.50 | 146.00 | 149.50 | 140.53 | 316,935 |
| 2023-12-13 | 148.50 | 148.50 | 146.50 | 146.50 | 137.71 | 62,672 |
| 2023-12-12 | 149.50 | 149.50 | 146.50 | 146.50 | 137.71 | 165,621 |
| 2023-12-11 | 149.50 | 150.50 | 147.00 | 149.00 | 140.06 | 238,136 |
| 2023-12-08 | 147.00 | 153.00 | 146.00 | 149.50 | 140.53 | 439,044 |
| 2023-12-07 | 145.50 | 147.00 | 145.00 | 146.00 | 137.24 | 45,786 |
| 2023-12-06 | 146.00 | 147.00 | 144.50 | 146.50 | 137.71 | 133,248 |
| 2023-12-05 | 147.50 | 147.50 | 144.00 | 144.00 | 135.36 | 105,057 |
| 2023-12-04 | 149.00 | 149.00 | 146.00 | 147.50 | 138.65 | 151,624 |
| 2023-12-01 | 146.50 | 148.00 | 145.50 | 147.00 | 138.18 | 161,031 |
| 2023-11-30 | 145.50 | 146.00 | 144.50 | 146.00 | 137.24 | 73,740 |
| 2023-11-29 | 144.50 | 146.00 | 144.00 | 144.50 | 135.83 | 100,822 |
| 2023-11-28 | 143.50 | 144.00 | 142.00 | 144.00 | 135.36 | 72,798 |
| 2023-11-27 | 143.50 | 145.00 | 141.50 | 141.50 | 133.01 | 96,754 |
| 2023-11-24 | 146.00 | 146.00 | 143.00 | 143.00 | 134.42 | 101,865 |
| 2023-11-23 | 148.50 | 150.00 | 145.00 | 145.50 | 136.77 | 263,696 |
| 2023-11-22 | 145.00 | 149.00 | 145.00 | 148.50 | 139.59 | 404,337 |
| 2023-11-21 | 144.50 | 147.00 | 142.50 | 144.00 | 135.36 | 334,550 |
| 2023-11-20 | 139.50 | 144.50 | 137.50 | 144.00 | 135.36 | 247,880 |
| 2023-11-17 | 142.50 | 144.00 | 139.50 | 139.50 | 131.13 | 157,243 |
| 2023-11-16 | 141.00 | 144.50 | 139.50 | 142.00 | 133.48 | 229,694 |
| 2023-11-15 | 138.00 | 142.00 | 138.00 | 140.50 | 132.07 | 271,243 |
| 2023-11-14 | 138.00 | 138.00 | 134.50 | 137.00 | 128.78 | 108,359 |
| 2023-11-13 | 140.50 | 140.50 | 136.00 | 136.50 | 128.31 | 152,690 |
| 2023-11-10 | 141.00 | 141.00 | 137.00 | 137.50 | 129.25 | 216,752 |
| 2023-11-09 | 140.50 | 143.50 | 139.00 | 141.00 | 132.54 | 540,123 |
| 2023-11-08 | 145.50 | 149.00 | 144.00 | 144.50 | 135.83 | 653,531 |
| 2023-11-07 | 136.50 | 143.50 | 136.50 | 142.50 | 133.95 | 434,906 |
| 2023-11-06 | 136.50 | 137.50 | 136.50 | 136.50 | 128.31 | 91,433 |
| 2023-11-03 | 136.50 | 137.00 | 134.00 | 136.50 | 128.31 | 112,400 |
| 2023-11-02 | 133.50 | 137.00 | 132.50 | 135.00 | 126.90 | 234,340 |
| 2023-11-01 | 133.00 | 134.00 | 129.50 | 131.50 | 123.61 | 213,925 |
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.