Lintes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	114.00	119.00	113.50	118.50	111.39	130,745
2023-08-02	119.50	119.50	113.50	113.50	106.69	305,512
2023-08-01	120.00	121.50	119.00	119.50	112.33	75,729
2023-07-31	121.50	123.50	119.50	120.00	112.80	134,630
2023-07-28	120.50	124.00	120.00	122.50	115.15	227,630
2023-07-27	120.50	122.50	119.00	120.00	112.80	282,479
2023-07-26	122.00	122.50	120.00	120.50	113.27	95,841
2023-07-25	120.50	123.50	120.50	122.50	115.15	162,547
2023-07-24	125.00	125.00	120.00	120.00	112.80	313,712
2023-07-21	126.00	126.00	124.50	125.00	117.50	143,868
2023-07-20	127.50	128.50	126.50	126.50	118.91	105,700
2023-07-19	130.50	130.50	127.00	127.00	119.38	156,679
2023-07-18	129.00	131.50	126.00	130.00	122.20	377,062
2023-07-17	133.50	134.00	130.50	134.00	121.80	276,225
2023-07-14	134.00	134.50	131.50	132.00	119.98	151,522
2023-07-13	127.50	133.50	127.50	133.00	120.89	416,188
2023-07-12	130.00	130.00	126.50	127.50	115.89	345,009
2023-07-11	132.50	133.50	129.00	130.00	118.16	365,523
2023-07-10	136.00	136.00	132.00	132.00	119.98	253,932
2023-07-07	138.00	139.00	134.00	136.00	123.61	255,444
2023-07-06	144.00	144.00	138.50	139.00	126.34	385,146
2023-07-05	140.50	146.00	139.00	144.00	130.89	466,718
2023-07-04	139.50	141.00	138.00	140.50	127.70	166,335
2023-07-03	138.50	141.50	138.50	139.50	126.80	240,665
2023-06-30	137.50	138.50	137.50	137.50	124.98	54,250
2023-06-29	135.00	138.50	135.00	138.50	125.89	165,407
2023-06-28	135.50	136.50	135.00	135.50	123.16	92,943
2023-06-27	134.00	137.00	134.00	135.50	123.16	81,402
2023-06-26	135.50	135.50	134.00	134.50	122.25	90,883
2023-06-21	137.00	137.00	134.50	135.00	122.71	211,926
2023-06-20	137.00	138.00	136.00	138.00	125.43	107,497
2023-06-19	137.50	139.50	136.00	137.50	124.98	183,290
2023-06-16	136.50	140.00	135.00	137.50	124.98	178,862
2023-06-15	134.00	137.50	132.50	137.00	124.52	293,232
2023-06-14	135.50	136.00	134.00	134.00	121.80	236,249
2023-06-13	136.50	138.00	136.50	137.00	124.52	197,112
2023-06-12	138.00	138.00	135.00	136.00	123.61	184,361
2023-06-09	136.00	138.00	133.50	136.50	124.07	635,423
2023-06-08	142.50	143.00	140.00	140.00	127.25	185,883
2023-06-07	144.00	145.00	142.50	143.00	129.98	144,074
2023-06-06	143.50	143.50	141.00	143.00	129.98	134,733
2023-06-05	145.50	145.50	142.50	142.50	129.52	140,091
2023-06-02	142.50	145.00	142.50	144.50	131.34	164,728
2023-06-01	143.00	143.50	140.00	142.00	129.07	373,185
2023-05-31	146.00	148.00	143.00	143.50	130.43	557,241
2023-05-30	147.00	150.00	144.00	147.50	134.07	843,009
2023-05-29	143.50	147.00	142.50	145.50	132.25	539,519
2023-05-26	145.50	147.00	141.50	141.50	128.61	352,223
2023-05-25	144.00	145.00	142.00	143.00	129.98	194,605
2023-05-24	143.00	145.50	141.00	143.00	129.98	282,633
2023-05-23	145.50	145.50	143.00	143.00	129.98	175,319
2023-05-22	143.50	145.00	142.00	145.00	131.79	248,624
2023-05-19	148.00	149.50	143.00	143.00	129.98	638,883
2023-05-18	142.00	150.00	140.00	148.00	134.52	960,538
2023-05-17	135.50	140.50	135.50	140.50	127.70	322,653
2023-05-16	135.50	136.50	135.50	136.00	123.61	95,299
2023-05-15	136.50	136.50	132.50	134.50	122.25	233,690
2023-05-12	135.50	138.00	135.50	137.50	124.98	98,220
2023-05-11	139.50	140.00	135.00	135.50	123.16	344,744
2023-05-10	140.00	141.00	138.00	140.00	127.25	190,565

← NewerPage 14 of 21 · 1,219 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.