Lintes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	152.50	156.00	150.00	155.00	140.88	301,859
2022-08-04	149.00	152.00	146.00	150.50	136.79	304,439
2022-08-03	154.00	155.50	145.50	148.00	134.52	1,193,123
2022-08-02	156.00	158.50	154.50	156.00	141.79	299,555
2022-08-01	156.50	160.50	155.00	159.00	144.52	307,021
2022-07-29	158.00	164.50	155.50	156.00	141.79	1,042,278
2022-07-28	157.50	159.00	156.00	156.50	142.25	299,892
2022-07-27	151.00	157.00	151.00	157.00	142.70	599,660
2022-07-26	154.50	154.50	146.50	151.50	137.70	618,055
2022-07-25	153.50	155.50	153.00	155.00	140.88	241,696
2022-07-22	161.50	161.50	152.50	154.50	140.43	996,439
2022-07-21	154.00	163.00	153.50	160.50	145.88	1,271,233
2022-07-20	157.50	157.50	152.50	154.50	140.43	372,900
2022-07-19	154.50	157.00	153.50	156.00	141.79	393,829
2022-07-18	151.50	155.00	149.00	155.00	140.88	835,109
2022-07-15	157.50	159.00	151.00	151.50	137.70	1,017,926
2022-07-14	150.00	156.50	150.00	155.50	141.34	852,225
2022-07-13	153.50	160.00	151.00	154.50	138.81	1,006,995
2022-07-12	158.50	161.00	147.00	149.50	134.32	1,825,239
2022-07-11	159.50	161.00	154.00	156.00	140.16	1,325,541
2022-07-08	148.50	159.50	147.00	157.00	141.05	1,987,220
2022-07-07	143.50	152.00	141.00	147.00	132.07	1,227,183
2022-07-06	145.50	145.50	139.50	142.50	128.03	680,926
2022-07-05	141.00	144.50	137.00	144.50	129.82	617,846
2022-07-04	138.50	141.50	137.00	140.00	125.78	624,352
2022-07-01	141.00	144.00	135.50	140.50	126.23	1,037,000
2022-06-30	143.50	143.50	139.50	141.00	126.68	915,740
2022-06-29	143.50	146.00	136.50	143.00	128.48	1,275,158
2022-06-28	144.00	146.00	141.00	145.50	130.72	846,268
2022-06-27	145.00	148.00	140.50	143.00	128.48	1,949,110
2022-06-24	141.00	145.00	137.00	145.00	130.27	3,682,153
2022-06-23	131.00	142.50	131.00	141.50	127.13	3,088,065
2022-06-22	135.00	137.50	128.50	130.50	117.25	1,487,860
2022-06-21	127.50	136.00	127.50	135.50	121.74	1,147,607
2022-06-20	129.50	129.50	124.00	126.00	113.20	801,445
2022-06-17	129.50	133.00	126.00	130.00	116.80	1,426,207
2022-06-16	137.50	137.50	127.00	127.50	114.55	1,241,023
2022-06-15	138.50	138.50	133.00	134.50	120.84	880,761
2022-06-14	135.00	137.50	130.00	137.50	123.53	1,566,828
2022-06-13	134.00	139.50	132.50	134.00	120.39	2,304,805
2022-06-10	128.50	137.50	128.00	135.00	121.29	2,454,863
2022-06-09	124.00	131.50	123.50	131.00	117.69	2,896,719
2022-06-08	113.00	123.50	113.00	123.50	110.96	1,938,287
2022-06-07	108.50	112.50	108.50	112.50	101.07	219,398
2022-06-06	112.00	112.50	108.00	108.50	97.480	359,721
2022-06-02	112.00	112.50	109.50	112.00	100.62	131,048
2022-06-01	111.50	112.00	111.00	111.50	100.18	103,411
2022-05-31	110.00	111.50	110.00	111.50	100.18	30,266
2022-05-30	109.00	111.50	108.50	111.00	99.726	110,670
2022-05-27	109.00	109.50	107.50	109.00	97.929	52,788
2022-05-26	108.00	109.00	107.00	109.00	97.929	111,000
2022-05-25	107.00	109.50	107.00	107.50	96.582	89,020
2022-05-24	110.50	110.50	106.00	106.00	95.234	86,881
2022-05-23	111.00	111.00	108.00	110.50	99.277	102,003
2022-05-20	110.00	112.00	108.50	110.50	99.277	121,099
2022-05-19	108.50	110.00	106.50	109.00	97.929	87,558
2022-05-18	107.00	110.00	106.50	109.50	98.379	98,863
2022-05-17	107.00	107.50	106.50	107.00	96.132	39,955
2022-05-16	107.00	107.50	104.50	107.00	96.132	77,149
2022-05-13	101.50	109.00	101.50	106.50	95.683	145,472

← NewerPage 18 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.