Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 122.00 | 123.50 | 120.00 | 120.00 | 115.38 | 80,258 |
| 2025-04-29 | 118.50 | 123.00 | 118.00 | 122.00 | 117.31 | 129,124 |
| 2025-04-28 | 116.50 | 120.00 | 116.50 | 117.50 | 112.98 | 101,945 |
| 2025-04-25 | 118.50 | 120.50 | 117.00 | 118.00 | 113.46 | 71,114 |
| 2025-04-24 | 117.00 | 117.00 | 114.00 | 114.50 | 110.10 | 90,538 |
| 2025-04-23 | 114.00 | 117.00 | 114.00 | 115.00 | 110.58 | 62,172 |
| 2025-04-22 | 112.50 | 115.00 | 111.00 | 112.00 | 107.69 | 82,258 |
| 2025-04-21 | 115.50 | 116.00 | 112.00 | 112.50 | 108.17 | 90,165 |
| 2025-04-18 | 117.50 | 117.50 | 115.00 | 117.50 | 112.98 | 45,289 |
| 2025-04-17 | 117.00 | 117.00 | 113.50 | 116.00 | 111.54 | 92,813 |
| 2025-04-16 | 118.00 | 118.50 | 114.50 | 116.00 | 111.54 | 89,179 |
| 2025-04-15 | 115.00 | 121.50 | 115.00 | 120.00 | 115.38 | 137,224 |
| 2025-04-14 | 114.50 | 117.50 | 113.00 | 113.50 | 109.13 | 264,352 |
| 2025-04-11 | 110.00 | 112.50 | 99.900 | 112.50 | 108.17 | 404,210 |
| 2025-04-10 | 111.00 | 111.00 | 111.00 | 111.00 | 106.73 | 64,081 |
| 2025-04-09 | 104.00 | 107.00 | 101.00 | 101.00 | 97.115 | 446,155 |
| 2025-04-08 | 112.00 | 115.00 | 112.00 | 112.00 | 107.69 | 316,207 |
| 2025-04-07 | 124.00 | 124.00 | 124.00 | 124.00 | 119.23 | 14,825 |
| 2025-04-02 | 125.00 | 138.00 | 122.00 | 137.50 | 132.21 | 365,117 |
| 2025-04-01 | 126.50 | 127.50 | 125.00 | 126.00 | 121.15 | 87,362 |
| 2025-03-31 | 130.00 | 132.50 | 123.50 | 124.00 | 119.23 | 316,282 |
| 2025-03-28 | 136.00 | 137.50 | 132.00 | 137.00 | 131.73 | 139,324 |
| 2025-03-27 | 136.50 | 138.50 | 136.00 | 138.00 | 132.69 | 65,424 |
| 2025-03-26 | 140.50 | 140.50 | 137.50 | 138.50 | 133.17 | 26,759 |
| 2025-03-25 | 142.50 | 142.50 | 139.00 | 139.00 | 133.65 | 42,688 |
| 2025-03-24 | 143.00 | 143.00 | 141.50 | 141.50 | 136.06 | 38,682 |
| 2025-03-21 | 143.50 | 143.50 | 141.50 | 143.50 | 137.98 | 48,827 |
| 2025-03-20 | 140.50 | 143.00 | 140.50 | 143.00 | 137.50 | 31,532 |
| 2025-03-19 | 139.00 | 140.00 | 137.50 | 140.00 | 134.62 | 73,125 |
| 2025-03-18 | 139.50 | 139.50 | 136.50 | 139.00 | 133.65 | 61,508 |
| 2025-03-17 | 136.50 | 138.00 | 134.50 | 138.00 | 132.69 | 60,880 |
| 2025-03-14 | 136.50 | 138.50 | 133.50 | 137.00 | 131.73 | 72,556 |
| 2025-03-13 | 139.50 | 140.50 | 136.00 | 136.50 | 131.25 | 57,594 |
| 2025-03-12 | 138.00 | 139.00 | 136.00 | 137.00 | 131.73 | 58,498 |
| 2025-03-11 | 133.00 | 137.00 | 128.00 | 137.00 | 131.73 | 197,801 |
| 2025-03-10 | 140.00 | 140.00 | 135.00 | 137.00 | 131.73 | 417,050 |
| 2025-03-07 | 142.50 | 142.50 | 138.50 | 140.50 | 135.10 | 219,237 |
| 2025-03-06 | 144.50 | 145.00 | 141.50 | 142.50 | 137.02 | 129,423 |
| 2025-03-05 | 145.50 | 145.50 | 143.00 | 144.00 | 138.46 | 137,822 |
| 2025-03-04 | 143.00 | 145.50 | 141.00 | 145.50 | 139.90 | 79,379 |
| 2025-03-03 | 143.50 | 145.50 | 142.00 | 144.50 | 138.94 | 95,035 |
| 2025-02-27 | 150.00 | 150.50 | 146.50 | 147.00 | 141.35 | 58,925 |
| 2025-02-26 | 149.00 | 150.50 | 148.50 | 148.50 | 142.79 | 62,146 |
| 2025-02-25 | 153.50 | 154.50 | 146.50 | 148.00 | 142.31 | 213,385 |
| 2025-02-24 | 156.00 | 156.00 | 153.00 | 153.50 | 147.60 | 96,054 |
| 2025-02-21 | 158.00 | 158.00 | 154.50 | 155.50 | 149.52 | 80,158 |
| 2025-02-20 | 156.50 | 158.50 | 155.50 | 156.50 | 150.48 | 95,203 |
| 2025-02-19 | 158.50 | 158.50 | 155.00 | 156.00 | 150.00 | 108,181 |
| 2025-02-18 | 152.00 | 161.00 | 152.00 | 158.00 | 151.92 | 430,054 |
| 2025-02-17 | 149.50 | 153.50 | 149.50 | 151.50 | 145.67 | 95,620 |
| 2025-02-14 | 150.00 | 151.50 | 149.00 | 149.50 | 143.75 | 48,838 |
| 2025-02-13 | 147.00 | 151.50 | 146.00 | 149.50 | 143.75 | 66,748 |
| 2025-02-12 | 150.00 | 152.00 | 147.00 | 147.00 | 141.35 | 90,118 |
| 2025-02-11 | 147.50 | 151.50 | 147.00 | 149.00 | 143.27 | 103,951 |
| 2025-02-10 | 149.00 | 150.00 | 148.00 | 148.00 | 142.31 | 70,317 |
| 2025-02-07 | 152.00 | 154.00 | 151.50 | 152.50 | 146.63 | 64,075 |
| 2025-02-06 | 153.00 | 155.00 | 151.00 | 152.50 | 146.63 | 187,861 |
| 2025-02-05 | 149.00 | 154.50 | 148.00 | 153.00 | 147.12 | 261,262 |
| 2025-02-04 | 148.00 | 148.50 | 146.00 | 147.00 | 141.35 | 79,509 |
| 2025-02-03 | 147.50 | 149.00 | 144.00 | 149.00 | 143.27 | 73,176 |
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.