Lintes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	102.00	102.00	99.700	100.50	90.293	76,004
2022-05-11	100.50	102.00	100.00	102.00	91.640	82,177
2022-05-10	101.50	101.50	99.600	100.00	89.843	80,054
2022-05-09	101.00	101.50	100.00	100.50	90.293	53,116
2022-05-06	100.50	103.00	99.900	103.00	92.539	63,117
2022-05-05	103.50	103.50	102.00	103.50	92.988	43,092
2022-05-04	100.50	103.00	100.00	103.00	92.539	43,068
2022-05-03	102.00	102.00	100.00	101.50	91.191	60,799
2022-04-29	100.00	102.00	100.00	102.00	91.640	32,226
2022-04-28	99.000	100.50	98.900	100.50	90.293	10,138
2022-04-27	98.000	100.00	98.000	98.100	88.136	83,015
2022-04-26	101.00	102.00	101.00	102.00	91.640	20,933
2022-04-25	102.00	102.00	98.500	101.50	91.191	24,000
2022-04-22	100.50	102.00	100.50	101.50	91.191	19,000
2022-04-21	102.00	103.00	100.00	103.00	92.539	42,122
2022-04-20	99.000	103.50	99.000	103.50	92.988	52,736
2022-04-19	99.300	99.500	98.600	99.000	88.945	9,220
2022-04-18	98.000	100.00	98.000	99.300	89.215	26,020
2022-04-15	100.00	100.00	99.600	99.600	89.484	16,247
2022-04-14	103.50	103.50	101.50	101.50	91.191	18,005
2022-04-13	101.50	103.50	101.00	103.50	92.988	15,363
2022-04-12	101.00	101.50	100.00	101.50	91.191	28,488
2022-04-11	103.50	103.50	101.50	101.50	91.191	27,345
2022-04-08	104.50	104.50	103.50	103.50	92.988	8,008
2022-04-07	104.00	105.00	102.00	103.50	92.988	47,000
2022-04-06	103.00	105.00	102.00	104.00	93.437	27,300
2022-04-01	102.50	103.50	102.00	103.50	92.988	18,000
2022-03-31	102.50	103.00	102.00	102.50	92.089	20,050
2022-03-30	102.50	103.50	102.50	103.00	92.539	40,461
2022-03-29	102.00	103.00	101.50	102.00	91.640	20,000
2022-03-28	101.50	103.00	99.600	103.00	92.539	56,100
2022-03-25	103.50	103.50	101.50	102.00	91.640	22,001
2022-03-24	103.00	103.50	103.00	103.50	92.988	7,000
2022-03-23	105.50	105.50	103.00	103.50	92.988	41,138
2022-03-22	104.50	105.00	102.50	104.50	93.886	102,604
2022-03-21	105.00	105.00	104.00	104.50	93.886	12,368
2022-03-18	103.50	104.50	102.50	104.50	93.886	42,011
2022-03-17	103.50	105.00	103.50	105.00	94.336	27,230
2022-03-16	102.50	103.50	100.00	103.50	92.988	65,372
2022-03-15	101.00	102.00	99.000	102.00	91.640	40,562
2022-03-14	101.00	102.50	99.000	102.50	92.089	131,250
2022-03-11	101.50	101.50	100.00	101.50	91.191	22,292
2022-03-10	102.00	103.50	101.50	103.50	92.988	38,856
2022-03-09	100.50	101.00	99.700	100.50	90.293	58,573
2022-03-08	100.00	102.00	99.000	100.50	90.293	67,863
2022-03-07	107.50	107.50	100.50	102.50	92.089	174,893
2022-03-04	110.50	110.50	106.50	108.00	97.031	171,126
2022-03-03	113.00	113.00	110.50	111.50	100.18	210,934
2022-03-02	115.00	115.00	112.00	115.00	103.32	44,323
2022-03-01	112.00	115.00	112.00	115.00	103.32	40,189
2022-02-25	115.00	115.00	112.00	112.00	100.62	42,301
2022-02-24	117.50	117.50	112.00	114.50	102.87	62,100
2022-02-23	114.00	117.50	114.00	117.50	105.57	12,132
2022-02-22	115.50	115.50	113.00	114.00	102.42	43,480
2022-02-21	117.00	117.00	116.00	117.00	105.12	10,211
2022-02-18	117.00	118.00	116.50	118.00	106.02	16,163
2022-02-17	118.00	118.00	116.00	117.50	105.57	21,239
2022-02-16	117.00	118.00	117.00	118.00	106.02	17,271
2022-02-15	117.50	118.00	116.50	117.00	105.12	19,093
2022-02-14	118.50	118.50	116.00	116.50	104.67	60,516

← NewerPage 19 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.