Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 112.00 | 115.50 | 112.00 | 114.00 | 103.62 | 100,610 |
| 2022-10-31 | 112.00 | 113.50 | 110.50 | 113.50 | 103.16 | 133,018 |
| 2022-10-28 | 116.00 | 116.00 | 108.00 | 108.50 | 98.619 | 562,446 |
| 2022-10-27 | 106.50 | 114.00 | 106.50 | 113.50 | 103.16 | 201,241 |
| 2022-10-26 | 110.00 | 110.00 | 102.50 | 107.00 | 97.255 | 959,522 |
| 2022-10-25 | 112.00 | 112.00 | 106.00 | 110.00 | 99.982 | 314,011 |
| 2022-10-24 | 115.50 | 115.50 | 109.50 | 112.50 | 102.25 | 489,925 |
| 2022-10-21 | 117.50 | 117.50 | 111.50 | 111.50 | 101.35 | 670,072 |
| 2022-10-20 | 121.50 | 121.50 | 117.00 | 117.00 | 106.34 | 253,353 |
| 2022-10-19 | 129.00 | 129.00 | 121.00 | 123.50 | 112.25 | 209,360 |
| 2022-10-18 | 130.00 | 130.00 | 125.00 | 128.00 | 116.34 | 128,513 |
| 2022-10-17 | 131.00 | 132.50 | 127.00 | 129.50 | 117.71 | 168,020 |
| 2022-10-14 | 131.00 | 135.50 | 131.00 | 133.50 | 121.34 | 156,245 |
| 2022-10-13 | 134.00 | 137.50 | 126.00 | 129.00 | 117.25 | 311,702 |
| 2022-10-12 | 136.50 | 138.50 | 133.50 | 134.00 | 121.80 | 263,211 |
| 2022-10-11 | 136.00 | 146.00 | 136.00 | 137.00 | 124.52 | 1,417,644 |
| 2022-10-07 | 142.50 | 143.00 | 141.00 | 141.50 | 128.61 | 119,071 |
| 2022-10-06 | 144.00 | 145.50 | 141.50 | 142.50 | 129.52 | 93,437 |
| 2022-10-05 | 146.00 | 147.00 | 141.00 | 142.00 | 129.07 | 219,015 |
| 2022-10-04 | 140.50 | 144.50 | 140.50 | 143.50 | 130.43 | 177,767 |
| 2022-10-03 | 140.00 | 140.00 | 137.00 | 138.50 | 125.89 | 118,487 |
| 2022-09-30 | 137.50 | 140.00 | 136.00 | 139.50 | 126.80 | 168,090 |
| 2022-09-29 | 137.00 | 142.00 | 137.00 | 140.00 | 127.25 | 298,800 |
| 2022-09-28 | 140.00 | 140.00 | 133.50 | 134.50 | 122.25 | 371,712 |
| 2022-09-27 | 141.00 | 143.00 | 133.00 | 141.50 | 128.61 | 487,811 |
| 2022-09-26 | 149.50 | 149.50 | 141.00 | 141.00 | 128.16 | 380,311 |
| 2022-09-23 | 148.00 | 154.00 | 148.00 | 148.50 | 134.98 | 595,901 |
| 2022-09-22 | 147.50 | 149.50 | 145.50 | 147.00 | 133.61 | 157,020 |
| 2022-09-21 | 148.50 | 149.50 | 146.50 | 146.50 | 133.16 | 92,127 |
| 2022-09-20 | 149.00 | 149.50 | 145.50 | 148.50 | 134.98 | 179,368 |
| 2022-09-19 | 149.00 | 149.00 | 144.50 | 149.00 | 135.43 | 224,660 |
| 2022-09-16 | 149.50 | 151.00 | 148.00 | 149.00 | 135.43 | 153,207 |
| 2022-09-15 | 155.00 | 155.00 | 150.50 | 150.50 | 136.79 | 184,412 |
| 2022-09-14 | 149.00 | 154.50 | 149.00 | 152.50 | 138.61 | 196,009 |
| 2022-09-13 | 155.00 | 155.50 | 152.50 | 152.50 | 138.61 | 222,400 |
| 2022-09-12 | 161.50 | 162.00 | 155.00 | 155.00 | 140.88 | 469,281 |
| 2022-09-08 | 154.50 | 158.00 | 154.50 | 157.00 | 142.70 | 350,789 |
| 2022-09-07 | 153.00 | 158.00 | 152.00 | 154.00 | 139.97 | 445,323 |
| 2022-09-06 | 153.00 | 155.50 | 151.50 | 153.00 | 139.07 | 363,601 |
| 2022-09-05 | 153.50 | 155.50 | 151.00 | 153.50 | 139.52 | 668,561 |
| 2022-09-02 | 141.00 | 154.50 | 141.00 | 153.50 | 139.52 | 621,907 |
| 2022-09-01 | 141.00 | 142.00 | 138.50 | 141.00 | 128.16 | 212,351 |
| 2022-08-31 | 142.00 | 142.00 | 140.00 | 141.50 | 128.61 | 104,145 |
| 2022-08-30 | 138.50 | 143.00 | 138.50 | 142.50 | 129.52 | 125,767 |
| 2022-08-29 | 143.00 | 144.00 | 140.00 | 141.50 | 128.61 | 353,520 |
| 2022-08-26 | 149.00 | 150.50 | 147.00 | 147.00 | 133.61 | 193,148 |
| 2022-08-25 | 147.00 | 150.00 | 146.50 | 148.00 | 134.52 | 271,226 |
| 2022-08-24 | 146.50 | 148.50 | 146.00 | 146.00 | 132.70 | 165,618 |
| 2022-08-23 | 146.50 | 146.50 | 143.00 | 146.00 | 132.70 | 237,639 |
| 2022-08-22 | 150.00 | 150.50 | 146.00 | 146.50 | 133.16 | 351,252 |
| 2022-08-19 | 151.00 | 151.00 | 149.00 | 150.50 | 136.79 | 281,646 |
| 2022-08-18 | 151.50 | 152.00 | 148.50 | 151.00 | 137.25 | 356,599 |
| 2022-08-17 | 152.00 | 153.00 | 147.00 | 151.50 | 137.70 | 437,834 |
| 2022-08-16 | 153.00 | 153.50 | 151.00 | 152.00 | 138.16 | 294,359 |
| 2022-08-15 | 151.00 | 154.00 | 148.50 | 152.00 | 138.16 | 456,128 |
| 2022-08-12 | 156.00 | 156.50 | 152.00 | 152.00 | 138.16 | 807,328 |
| 2022-08-11 | 164.00 | 165.50 | 156.50 | 156.50 | 142.25 | 832,162 |
| 2022-08-10 | 165.00 | 170.00 | 160.50 | 162.50 | 147.70 | 1,572,268 |
| 2022-08-09 | 157.50 | 169.00 | 157.50 | 167.00 | 151.79 | 2,224,426 |
| 2022-08-08 | 155.50 | 159.50 | 153.50 | 159.50 | 144.97 | 609,474 |
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.