Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 115.00 | 119.00 | 112.50 | 113.50 | 109.13 | 148,147 |
| 2025-07-23 | 113.00 | 114.00 | 111.50 | 114.00 | 109.62 | 39,954 |
| 2025-07-22 | 116.00 | 116.00 | 111.50 | 111.50 | 107.21 | 46,374 |
| 2025-07-21 | 118.00 | 118.00 | 114.50 | 114.50 | 110.10 | 15,794 |
| 2025-07-18 | 116.50 | 119.00 | 115.50 | 115.50 | 111.06 | 34,011 |
| 2025-07-17 | 114.50 | 118.50 | 114.50 | 117.00 | 112.50 | 85,231 |
| 2025-07-16 | 111.50 | 113.50 | 110.50 | 113.00 | 108.65 | 286,418 |
| 2025-07-15 | 111.00 | 111.00 | 108.50 | 109.50 | 105.29 | 22,610 |
| 2025-07-14 | 110.00 | 110.00 | 108.50 | 110.00 | 105.77 | 66,773 |
| 2025-07-11 | 114.50 | 114.50 | 110.50 | 112.50 | 108.17 | 38,476 |
| 2025-07-10 | 110.00 | 112.50 | 110.00 | 112.00 | 107.69 | 27,379 |
| 2025-07-09 | 110.50 | 111.00 | 108.50 | 110.50 | 106.25 | 93,308 |
| 2025-07-08 | 114.50 | 114.50 | 111.50 | 111.50 | 107.21 | 72,435 |
| 2025-07-07 | 117.50 | 117.50 | 114.00 | 116.50 | 112.02 | 33,252 |
| 2025-07-04 | 121.00 | 123.50 | 117.50 | 117.50 | 112.98 | 72,069 |
| 2025-07-03 | 118.00 | 121.50 | 118.00 | 121.50 | 116.83 | 71,929 |
| 2025-07-02 | 117.00 | 118.50 | 117.00 | 117.50 | 112.98 | 19,037 |
| 2025-07-01 | 120.50 | 121.50 | 118.00 | 118.50 | 113.94 | 50,488 |
| 2025-06-30 | 119.00 | 121.00 | 117.00 | 119.00 | 114.42 | 62,101 |
| 2025-06-27 | 122.00 | 122.00 | 119.00 | 119.00 | 114.42 | 47,631 |
| 2025-06-26 | 119.00 | 121.00 | 118.50 | 119.00 | 114.42 | 60,739 |
| 2025-06-25 | 119.00 | 119.00 | 116.00 | 117.00 | 112.50 | 41,390 |
| 2025-06-24 | 117.50 | 117.50 | 116.50 | 117.00 | 112.50 | 26,181 |
| 2025-06-23 | 115.50 | 115.50 | 111.00 | 114.50 | 110.10 | 131,229 |
| 2025-06-20 | 115.00 | 116.50 | 113.50 | 116.00 | 111.54 | 59,111 |
| 2025-06-19 | 121.50 | 121.50 | 117.00 | 117.00 | 112.50 | 52,267 |
| 2025-06-18 | 120.00 | 120.50 | 118.50 | 120.50 | 115.87 | 71,018 |
| 2025-06-17 | 121.00 | 124.00 | 118.00 | 120.00 | 115.38 | 55,208 |
| 2025-06-16 | 120.00 | 120.50 | 120.00 | 120.50 | 115.87 | 6,125 |
| 2025-06-13 | 120.50 | 120.50 | 117.00 | 118.00 | 113.46 | 142,673 |
| 2025-06-12 | 123.00 | 124.00 | 122.00 | 122.00 | 117.31 | 20,717 |
| 2025-06-11 | 122.00 | 122.00 | 121.50 | 121.50 | 116.83 | 34,267 |
| 2025-06-10 | 122.50 | 122.50 | 121.00 | 121.50 | 116.83 | 84,162 |
| 2025-06-09 | 124.00 | 124.00 | 122.50 | 122.50 | 117.79 | 21,333 |
| 2025-06-06 | 123.50 | 124.50 | 123.50 | 124.00 | 119.23 | 9,571 |
| 2025-06-05 | 125.00 | 127.50 | 125.00 | 125.50 | 120.67 | 37,502 |
| 2025-06-04 | 122.50 | 125.50 | 121.50 | 125.50 | 120.67 | 49,119 |
| 2025-06-03 | 121.50 | 128.50 | 120.00 | 121.00 | 116.35 | 242,177 |
| 2025-06-02 | 123.00 | 123.00 | 119.50 | 120.00 | 115.38 | 43,161 |
| 2025-05-29 | 122.00 | 124.50 | 120.00 | 124.50 | 119.71 | 41,201 |
| 2025-05-28 | 122.00 | 123.00 | 121.00 | 122.00 | 117.31 | 42,376 |
| 2025-05-27 | 124.00 | 124.00 | 122.00 | 122.00 | 117.31 | 19,282 |
| 2025-05-26 | 125.00 | 125.00 | 122.50 | 124.00 | 119.23 | 20,042 |
| 2025-05-23 | 126.00 | 126.50 | 125.00 | 125.00 | 120.19 | 13,179 |
| 2025-05-22 | 125.50 | 127.50 | 125.50 | 126.50 | 121.63 | 5,202 |
| 2025-05-21 | 123.50 | 131.00 | 123.50 | 128.00 | 123.08 | 178,036 |
| 2025-05-20 | 127.50 | 127.50 | 123.00 | 123.50 | 118.75 | 47,835 |
| 2025-05-19 | 125.50 | 126.00 | 123.00 | 125.00 | 120.19 | 54,685 |
| 2025-05-16 | 129.00 | 129.50 | 126.00 | 126.00 | 121.15 | 69,768 |
| 2025-05-15 | 130.00 | 130.00 | 127.00 | 127.00 | 122.12 | 93,303 |
| 2025-05-14 | 127.00 | 128.50 | 127.00 | 128.50 | 123.56 | 39,433 |
| 2025-05-13 | 128.50 | 129.00 | 125.00 | 125.50 | 120.67 | 56,178 |
| 2025-05-12 | 124.50 | 126.00 | 124.00 | 125.50 | 120.67 | 51,582 |
| 2025-05-09 | 117.50 | 122.00 | 117.50 | 122.00 | 117.31 | 69,006 |
| 2025-05-08 | 121.00 | 122.00 | 119.00 | 119.00 | 114.42 | 52,590 |
| 2025-05-07 | 122.00 | 122.00 | 119.00 | 121.00 | 116.35 | 24,000 |
| 2025-05-06 | 120.00 | 122.00 | 119.50 | 120.50 | 115.87 | 30,359 |
| 2025-05-05 | 121.00 | 121.00 | 115.00 | 119.00 | 114.42 | 80,821 |
| 2025-05-02 | 121.00 | 123.00 | 120.50 | 121.00 | 116.35 | 47,282 |
| 2025-04-30 | 122.00 | 123.50 | 120.00 | 120.00 | 115.38 | 80,258 |
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.