Lintes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	118.50	118.50	116.00	116.50	104.67	60,516
2022-02-11	118.00	120.50	118.00	120.50	108.26	19,731
2022-02-10	121.00	121.50	119.50	120.50	108.26	109,185
2022-02-09	120.00	121.00	119.50	120.00	107.81	60,927
2022-02-08	120.00	122.00	119.50	119.50	107.36	60,188
2022-02-07	120.00	120.00	118.00	120.00	107.81	53,087
2022-01-26	116.00	120.00	116.00	120.00	107.81	14,087
2022-01-25	119.00	119.00	116.00	117.00	105.12	41,241
2022-01-24	120.00	120.00	117.50	119.00	106.91	35,210
2022-01-21	121.00	122.50	120.00	120.00	107.81	22,149
2022-01-20	122.50	122.50	121.00	122.50	110.06	34,100
2022-01-19	123.00	123.00	122.50	123.00	110.51	41,862
2022-01-18	122.00	125.00	122.00	124.00	111.41	71,103
2022-01-17	122.00	123.50	121.50	122.50	110.06	52,020
2022-01-14	119.50	123.50	119.50	123.00	110.51	72,018
2022-01-13	119.50	119.50	118.50	119.50	107.36	32,000
2022-01-12	117.00	118.50	117.00	118.50	106.46	11,001
2022-01-11	119.00	119.50	117.50	119.00	106.91	26,010
2022-01-10	119.50	119.50	116.50	118.00	106.02	36,000
2022-01-07	123.00	123.00	118.00	118.00	106.02	72,000
2022-01-06	123.00	124.00	122.00	123.00	110.51	26,848
2022-01-05	126.00	126.00	124.00	124.50	111.86	58,000
2022-01-04	125.00	125.50	123.50	125.00	112.30	66,247
2022-01-03	125.00	125.00	123.50	124.00	111.41	88,132
2021-12-30	122.50	123.50	121.50	123.00	110.51	52,033
2021-12-29	122.00	123.00	120.50	123.00	110.51	78,531
2021-12-28	120.00	123.00	120.00	121.00	108.71	54,004
2021-12-27	121.00	122.00	120.00	120.00	107.81	42,002
2021-12-24	124.00	124.50	120.50	122.00	109.61	80,391
2021-12-23	121.50	121.50	120.00	120.50	108.26	20,001
2021-12-22	120.00	123.50	119.00	121.50	109.16	116,119
2021-12-21	115.50	118.00	115.50	118.00	106.02	20,416
2021-12-20	115.00	116.50	114.50	116.50	104.67	26,000
2021-12-17	115.50	116.50	114.00	115.00	103.32	45,004
2021-12-16	116.50	117.00	115.50	117.00	105.12	16,080
2021-12-15	115.50	117.00	115.50	116.50	104.67	26,002
2021-12-14	115.00	116.50	114.50	115.50	103.77	64,088
2021-12-13	116.00	116.00	114.50	115.50	103.77	20,000
2021-12-10	115.50	116.00	115.00	116.00	104.22	36,000
2021-12-09	114.50	115.00	113.50	115.00	103.32	40,000
2021-12-08	112.00	115.00	112.00	113.00	101.52	49,010
2021-12-07	110.50	111.00	110.00	110.50	99.277	12,000
2021-12-06	112.50	112.50	110.00	110.50	99.277	25,020
2021-12-03	112.00	112.00	110.00	111.00	99.726	37,010
2021-12-02	111.50	111.50	109.50	110.00	98.828	40,100
2021-12-01	113.00	113.00	113.00	113.00	101.52	1,000
2021-11-30	113.00	113.50	112.00	113.00	101.52	20,000
2021-11-29	110.00	113.00	110.00	113.00	101.52	38,001
2021-11-26	115.00	115.00	112.00	112.00	100.62	77,000
2021-11-25	115.00	115.00	114.00	114.50	102.87	22,000
2021-11-24	115.00	115.50	114.00	115.00	103.32	36,000
2021-11-23	118.00	118.00	113.00	115.00	103.32	115,001
2021-11-22	118.00	118.00	114.00	116.50	104.67	65,219
2021-11-19	116.50	118.50	116.00	117.50	105.57	25,500
2021-11-18	119.00	119.00	116.00	116.00	104.22	54,170
2021-11-17	118.50	119.50	118.00	118.00	106.02	36,061
2021-11-16	119.00	119.50	117.50	119.50	107.36	37,070
2021-11-15	120.00	120.00	118.00	119.50	107.36	32,000
2021-11-12	119.00	120.00	118.00	118.00	106.02	66,063
2021-11-11	120.50	120.50	118.50	120.00	107.81	44,087

← NewerPage 20 of 21 · 1,220 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.