Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 375.00 | 407.50 | 371.50 | 386.50 | 386.50 | 901,000 |
| 2026-07-20 | 391.00 | 399.00 | 361.50 | 375.00 | 375.00 | 744,046 |
| 2026-07-17 | 392.00 | 412.50 | 385.00 | 391.00 | 391.00 | 650,000 |
| 2026-07-16 | 372.00 | 411.00 | 358.50 | 411.00 | 411.00 | 457,231 |
| 2026-07-15 | 367.00 | 383.50 | 365.00 | 374.00 | 374.00 | 253,180 |
| 2026-07-14 | 367.00 | 380.00 | 341.50 | 367.50 | 367.50 | 592,014 |
| 2026-07-13 | 391.50 | 396.00 | 368.00 | 373.00 | 373.00 | 678,200 |
| 2026-07-10 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2026-07-09 | 435.50 | 445.00 | 391.50 | 391.50 | 391.50 | 1,309,015 |
| 2026-07-08 | 439.00 | 453.00 | 424.00 | 435.00 | 435.00 | 173,120 |
| 2026-07-07 | 481.00 | 481.00 | 433.00 | 452.00 | 452.00 | 90,060 |
| 2026-07-06 | 537.00 | 537.00 | 470.00 | 470.00 | 470.00 | 260,000 |
| 2026-07-03 | 444.00 | 489.50 | 444.00 | 489.00 | 489.00 | 190,111 |
| 2026-07-02 | 435.00 | 457.00 | 435.00 | 445.00 | 445.00 | 97,025 |
| 2026-07-01 | 440.00 | 447.00 | 430.50 | 443.50 | 441.56 | 160,135 |
| 2026-06-30 | 426.00 | 440.00 | 426.00 | 435.50 | 433.59 | 188,010 |
| 2026-06-29 | 470.00 | 470.00 | 422.00 | 424.00 | 422.14 | 272,037 |
| 2026-06-26 | 485.00 | 506.00 | 455.00 | 455.00 | 453.01 | 209,632 |
| 2026-06-25 | 516.00 | 520.00 | 477.00 | 480.00 | 477.90 | 385,895 |
| 2026-06-24 | 552.00 | 569.00 | 513.00 | 513.00 | 510.75 | 1,335,197 |
| 2026-06-23 | 544.00 | 569.00 | 540.00 | 569.00 | 566.51 | 2,246,558 |
| 2026-06-22 | 518.00 | 518.00 | 516.00 | 518.00 | 515.73 | 1,188,042 |
| 2026-06-18 | 470.00 | 489.00 | 457.00 | 471.50 | 469.43 | 621,757 |
| 2026-06-17 | 424.50 | 475.00 | 424.50 | 475.00 | 472.92 | 1,019,294 |
| 2026-06-16 | 407.00 | 432.00 | 407.00 | 432.00 | 430.11 | 823,745 |
| 2026-06-15 | 406.50 | 406.50 | 393.00 | 393.00 | 391.28 | 196,604 |
| 2026-06-12 | 388.00 | 406.00 | 381.00 | 391.50 | 389.78 | 337,010 |
| 2026-06-11 | 360.00 | 380.00 | 349.00 | 371.00 | 369.37 | 427,054 |
| 2026-06-10 | 410.00 | 410.00 | 380.00 | 380.00 | 378.34 | 841,560 |
| 2026-06-09 | 412.00 | 456.00 | 410.00 | 422.00 | 420.15 | 425,742 |
| 2026-06-08 | 400.00 | 421.00 | 398.00 | 421.00 | 419.16 | 286,689 |
| 2026-06-05 | 444.50 | 447.00 | 425.00 | 434.00 | 432.10 | 264,198 |
| 2026-06-04 | 476.00 | 501.00 | 451.00 | 455.00 | 453.01 | 836,234 |
| 2026-06-03 | 453.00 | 481.00 | 453.00 | 481.00 | 478.89 | 1,055,544 |
| 2026-06-02 | 443.50 | 453.00 | 431.00 | 437.50 | 435.58 | 265,878 |
| 2026-06-01 | 443.00 | 455.00 | 428.00 | 453.00 | 451.02 | 384,973 |
| 2026-05-29 | 429.50 | 453.50 | 426.00 | 436.00 | 434.09 | 311,079 |
| 2026-05-28 | 455.00 | 458.00 | 425.50 | 429.50 | 427.62 | 789,210 |
| 2026-05-27 | 485.00 | 485.00 | 463.00 | 467.00 | 464.95 | 464,653 |
| 2026-05-26 | 454.50 | 481.50 | 450.00 | 479.50 | 477.40 | 557,124 |
| 2026-05-25 | 465.50 | 472.00 | 456.00 | 459.50 | 457.49 | 545,610 |
| 2026-05-22 | 481.50 | 492.00 | 457.50 | 461.50 | 459.48 | 750,735 |
| 2026-05-21 | 496.00 | 500.00 | 474.50 | 477.00 | 474.91 | 630,143 |
| 2026-05-20 | 478.50 | 485.00 | 453.00 | 481.00 | 478.89 | 961,160 |
| 2026-05-19 | 534.00 | 558.00 | 476.50 | 484.00 | 481.88 | 1,866,089 |
| 2026-05-18 | 468.00 | 526.00 | 465.00 | 526.00 | 523.70 | 1,535,737 |
| 2026-05-15 | 487.00 | 492.00 | 466.50 | 479.00 | 476.90 | 685,516 |
| 2026-05-14 | 473.50 | 492.00 | 470.00 | 487.00 | 484.87 | 874,244 |
| 2026-05-13 | 474.50 | 482.00 | 464.00 | 468.00 | 465.95 | 819,616 |
| 2026-05-12 | 490.00 | 514.00 | 477.50 | 480.00 | 477.90 | 2,052,856 |
| 2026-05-11 | 445.00 | 489.50 | 440.50 | 489.50 | 487.36 | 2,035,208 |
| 2026-05-08 | 442.00 | 450.50 | 423.50 | 445.00 | 443.05 | 2,156,817 |
| 2026-05-07 | 439.00 | 470.00 | 439.00 | 467.00 | 464.95 | 1,767,991 |
| 2026-05-06 | 480.00 | 484.50 | 419.50 | 435.00 | 433.09 | 2,231,462 |
| 2026-05-05 | 425.00 | 450.50 | 415.00 | 444.00 | 442.05 | 1,589,759 |
| 2026-05-04 | 416.00 | 431.00 | 412.50 | 426.00 | 424.13 | 1,633,675 |
| 2026-04-30 | 387.00 | 407.00 | 379.00 | 400.50 | 398.75 | 1,572,137 |
| 2026-04-29 | 369.50 | 385.50 | 369.50 | 371.00 | 369.37 | 524,585 |
| 2026-04-28 | 381.50 | 391.50 | 365.00 | 373.50 | 371.86 | 705,836 |
| 2026-04-27 | 404.00 | 405.50 | 371.00 | 381.00 | 379.33 | 1,092,478 |
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.