Lintes Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	139.00	139.00	131.50	131.50	123.61	233,493
2023-10-30	137.00	141.00	136.50	138.00	129.72	268,312
2023-10-27	136.00	137.00	135.00	135.00	126.90	76,592
2023-10-26	138.00	138.00	134.50	134.50	126.43	151,858
2023-10-25	141.00	142.00	139.00	139.50	131.13	105,750
2023-10-24	138.50	140.00	138.00	139.00	130.66	322,538
2023-10-23	137.00	140.00	136.00	138.00	129.72	197,686
2023-10-20	144.00	144.00	138.50	138.50	130.19	248,479
2023-10-19	142.00	145.00	141.50	144.50	135.83	422,538
2023-10-18	146.50	147.50	139.00	143.00	134.42	390,172
2023-10-17	144.50	149.50	143.50	146.50	137.71	456,166
2023-10-16	144.00	145.00	141.00	143.50	134.89	208,980
2023-10-13	145.50	148.50	145.50	145.50	136.77	337,229
2023-10-12	145.00	150.50	144.50	145.50	136.77	794,543
2023-10-11	154.00	154.00	143.50	149.00	140.06	754,821
2023-10-06	158.50	158.50	151.50	152.50	143.35	631,405
2023-10-05	152.50	163.00	151.50	158.50	148.99	1,095,973
2023-10-04	151.00	152.50	149.00	151.00	141.94	338,432
2023-10-03	156.00	157.50	152.50	152.50	143.35	399,950
2023-10-02	157.00	159.50	155.00	156.00	146.64	402,703
2023-09-28	156.50	157.50	153.00	155.00	145.70	422,580
2023-09-27	156.00	160.50	155.50	156.50	147.11	470,956
2023-09-26	159.00	159.00	154.00	157.50	148.05	521,173
2023-09-25	158.50	161.50	157.00	158.00	148.52	653,904
2023-09-22	156.50	159.00	153.00	159.00	149.46	907,588
2023-09-21	155.00	156.00	152.00	155.00	145.70	929,004
2023-09-20	159.00	159.00	151.50	155.50	146.17	1,474,444
2023-09-19	161.00	162.50	156.50	158.00	148.52	1,426,612
2023-09-18	161.50	163.00	158.00	160.50	150.87	1,755,777
2023-09-15	157.00	162.50	155.50	162.50	152.75	5,010,489
2023-09-14	151.50	159.50	148.50	159.50	149.93	3,441,673
2023-09-13	143.00	151.50	142.00	145.00	136.30	4,350,389
2023-09-12	137.50	141.50	134.00	139.00	130.66	1,899,570
2023-09-11	129.50	132.00	129.00	129.00	121.26	285,177
2023-09-08	129.00	129.00	127.00	127.00	119.38	82,372
2023-09-07	129.00	131.50	128.00	129.00	121.26	115,451
2023-09-06	128.50	131.00	128.50	129.00	121.26	137,036
2023-09-05	130.00	130.00	128.00	129.00	121.26	136,328
2023-09-04	127.50	131.00	127.50	130.00	122.20	182,930
2023-09-01	128.50	129.50	127.50	127.50	119.85	232,724
2023-08-31	124.50	131.00	124.50	130.00	122.20	539,420
2023-08-30	124.50	127.50	124.00	124.00	116.56	190,895
2023-08-29	125.00	125.00	121.00	123.50	116.09	268,075
2023-08-28	122.00	127.00	120.50	122.50	115.15	310,961
2023-08-25	118.50	123.00	118.50	122.00	114.68	184,489
2023-08-24	119.00	121.50	118.50	119.50	112.33	102,306
2023-08-23	115.00	119.00	115.00	118.50	111.39	152,294
2023-08-22	120.00	121.50	118.50	118.50	111.39	90,409
2023-08-21	116.50	121.00	116.50	119.00	111.86	164,372
2023-08-18	119.00	120.00	116.00	116.00	109.04	147,427
2023-08-17	111.00	119.00	111.00	118.00	110.92	348,818
2023-08-16	113.00	113.50	111.50	112.50	105.75	85,179
2023-08-15	115.00	115.00	113.00	114.00	107.16	40,257
2023-08-14	114.00	114.00	111.50	112.50	105.75	112,069
2023-08-11	113.00	113.50	111.50	113.50	106.69	87,335
2023-08-10	115.00	115.00	109.50	111.50	104.81	211,730
2023-08-09	117.50	118.00	116.00	116.00	109.04	88,120
2023-08-08	118.00	118.00	114.50	115.00	108.10	66,983
2023-08-07	120.00	120.00	117.00	118.00	110.92	50,347
2023-08-04	114.00	119.00	113.50	118.50	111.39	130,745

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.