Lintes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	141.50	142.00	138.50	140.00	127.25	207,257
2023-05-08	145.50	146.00	141.50	141.50	128.61	226,468
2023-05-05	140.50	145.00	140.50	145.00	131.79	259,297
2023-05-04	141.00	142.00	140.00	141.00	128.16	163,481
2023-05-03	145.00	145.00	141.00	141.50	128.61	249,367
2023-05-02	145.00	146.00	143.50	145.00	131.79	251,253
2023-04-28	143.00	145.50	143.00	143.00	129.98	384,461
2023-04-27	140.50	141.50	137.00	140.00	127.25	308,942
2023-04-26	140.50	142.00	138.00	141.00	128.16	360,182
2023-04-25	149.00	150.00	140.00	141.00	128.16	830,628
2023-04-24	145.50	150.00	145.50	147.50	134.07	482,093
2023-04-21	151.50	153.00	146.00	146.00	132.70	933,717
2023-04-20	160.00	160.00	150.50	151.50	137.70	1,405,591
2023-04-19	164.50	167.00	159.00	159.50	144.97	1,511,473
2023-04-18	162.00	169.00	160.50	165.00	149.97	2,483,446
2023-04-17	161.00	162.50	158.00	160.50	145.88	1,036,546
2023-04-14	162.50	163.50	160.50	161.00	146.34	727,742
2023-04-13	162.00	165.50	160.50	161.50	146.79	978,036
2023-04-12	165.50	166.00	162.00	162.00	147.25	999,685
2023-04-11	167.00	170.00	165.50	166.50	151.34	801,567
2023-04-10	170.00	170.00	165.00	166.50	151.34	932,749
2023-04-07	165.00	171.00	162.00	168.00	152.70	1,649,320
2023-04-06	166.00	166.00	160.50	163.50	148.61	691,918
2023-03-31	168.50	169.00	164.00	165.50	150.43	1,395,333
2023-03-30	163.50	174.00	163.50	169.00	153.61	4,452,391
2023-03-29	162.50	166.50	160.50	161.50	146.79	1,485,316
2023-03-28	163.00	166.00	157.50	165.50	150.43	2,151,516
2023-03-27	165.50	167.00	162.00	162.50	147.70	1,631,613
2023-03-24	168.00	168.00	163.00	165.00	149.97	2,522,823
2023-03-23	174.50	175.50	165.00	168.00	152.70	5,472,362
2023-03-22	168.50	173.50	167.50	173.50	157.70	3,881,552
2023-03-21	157.50	163.00	156.00	158.00	143.61	7,135,918
2023-03-20	148.00	156.50	148.00	155.00	140.88	5,929,724
2023-03-17	134.50	144.50	134.00	144.50	131.34	1,761,178
2023-03-16	131.50	135.00	130.50	131.50	119.52	529,001
2023-03-15	134.50	137.50	132.50	133.00	120.89	762,158
2023-03-14	132.00	133.00	130.00	131.50	119.52	364,536
2023-03-13	136.50	136.50	129.00	133.50	121.34	1,384,750
2023-03-10	148.00	148.00	136.00	136.50	124.07	1,180,915
2023-03-09	156.00	159.00	147.00	147.50	134.07	1,891,163
2023-03-08	149.00	151.00	146.50	150.50	136.79	447,430
2023-03-07	151.00	151.50	149.00	150.00	136.34	331,559
2023-03-06	151.00	153.00	148.00	149.50	135.88	713,657
2023-03-03	150.50	150.50	147.50	149.50	135.88	403,548
2023-03-02	149.00	152.00	148.00	148.00	134.52	743,680
2023-03-01	145.50	149.00	144.50	148.50	134.98	476,831
2023-02-24	152.50	153.50	146.50	147.00	133.61	849,491
2023-02-23	154.50	155.00	148.50	152.00	138.16	1,627,728
2023-02-22	152.50	156.00	150.00	153.00	139.07	2,842,842
2023-02-21	145.50	154.50	143.50	152.00	138.16	2,595,714
2023-02-20	144.00	152.00	143.50	147.00	133.61	4,285,573
2023-02-17	129.50	141.00	129.50	141.00	128.16	2,295,105
2023-02-16	128.00	130.00	128.00	128.50	116.80	188,500
2023-02-15	128.00	130.50	127.50	127.50	115.89	220,050
2023-02-14	129.00	130.50	127.50	127.50	115.89	160,321
2023-02-13	128.50	130.00	127.50	128.00	116.34	148,031
2023-02-10	135.50	135.50	128.00	129.00	117.25	435,727
2023-02-09	135.50	136.50	134.00	135.00	122.71	256,614
2023-02-08	130.00	137.50	128.50	137.00	124.52	623,437
2023-02-07	130.00	132.50	129.00	129.00	117.25	173,153

← NewerPage 15 of 21 · 1,215 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.