Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 153.00 | 153.00 | 150.00 | 152.00 | 146.15 | 87,368 |
| 2025-01-21 | 147.00 | 152.00 | 147.00 | 152.00 | 146.15 | 83,593 |
| 2025-01-20 | 145.00 | 148.00 | 145.00 | 147.00 | 141.35 | 75,352 |
| 2025-01-17 | 145.50 | 145.50 | 142.00 | 144.50 | 138.94 | 122,739 |
| 2025-01-16 | 146.50 | 146.50 | 144.00 | 145.00 | 139.42 | 126,894 |
| 2025-01-15 | 145.50 | 147.00 | 142.50 | 145.00 | 139.42 | 128,862 |
| 2025-01-14 | 143.00 | 146.50 | 143.00 | 145.00 | 139.42 | 101,274 |
| 2025-01-13 | 148.00 | 148.00 | 141.50 | 143.00 | 137.50 | 242,410 |
| 2025-01-10 | 149.00 | 150.50 | 148.00 | 149.00 | 143.27 | 112,917 |
| 2025-01-09 | 153.50 | 153.50 | 148.00 | 149.00 | 143.27 | 360,377 |
| 2025-01-08 | 155.00 | 156.00 | 153.50 | 154.50 | 148.56 | 116,780 |
| 2025-01-07 | 154.00 | 155.00 | 152.00 | 153.00 | 147.12 | 247,163 |
| 2025-01-06 | 156.00 | 156.00 | 152.00 | 153.00 | 147.12 | 309,150 |
| 2025-01-03 | 156.00 | 156.00 | 152.50 | 153.00 | 147.12 | 266,669 |
| 2025-01-02 | 157.50 | 158.50 | 153.50 | 153.50 | 147.60 | 307,183 |
| 2024-12-31 | 160.50 | 161.00 | 155.00 | 157.50 | 151.44 | 518,778 |
| 2024-12-30 | 163.00 | 163.00 | 161.00 | 161.00 | 154.81 | 151,524 |
| 2024-12-27 | 166.00 | 166.00 | 163.50 | 163.50 | 157.21 | 134,807 |
| 2024-12-26 | 167.50 | 168.00 | 164.50 | 166.50 | 160.10 | 152,889 |
| 2024-12-25 | 163.00 | 168.00 | 163.00 | 167.50 | 161.06 | 145,827 |
| 2024-12-24 | 165.50 | 166.50 | 162.00 | 163.00 | 156.73 | 198,514 |
| 2024-12-23 | 165.00 | 167.00 | 164.00 | 165.00 | 158.65 | 128,835 |
| 2024-12-20 | 166.00 | 166.50 | 164.00 | 164.00 | 157.69 | 183,590 |
| 2024-12-19 | 166.00 | 168.50 | 165.00 | 166.50 | 160.10 | 238,249 |
| 2024-12-18 | 168.50 | 170.50 | 166.00 | 169.00 | 162.50 | 204,027 |
| 2024-12-17 | 167.50 | 170.50 | 167.50 | 168.50 | 162.02 | 133,521 |
| 2024-12-16 | 176.00 | 177.50 | 167.00 | 167.50 | 161.06 | 374,847 |
| 2024-12-13 | 171.50 | 177.00 | 170.00 | 173.50 | 166.83 | 321,858 |
| 2024-12-12 | 175.00 | 176.50 | 171.50 | 171.50 | 164.90 | 520,923 |
| 2024-12-11 | 172.00 | 174.50 | 170.50 | 171.50 | 164.90 | 274,360 |
| 2024-12-10 | 175.50 | 178.00 | 171.00 | 171.00 | 164.42 | 1,051,302 |
| 2024-12-09 | 179.00 | 180.50 | 174.00 | 175.50 | 168.75 | 709,909 |
| 2024-12-06 | 188.50 | 189.50 | 182.00 | 182.00 | 175.00 | 767,191 |
| 2024-12-05 | 197.50 | 197.50 | 188.00 | 189.00 | 181.73 | 1,736,868 |
| 2024-12-04 | 192.00 | 192.00 | 186.50 | 190.50 | 183.17 | 913,811 |
| 2024-12-03 | 190.50 | 197.00 | 186.50 | 191.50 | 184.13 | 3,030,930 |
| 2024-12-02 | 173.00 | 189.00 | 172.00 | 184.50 | 177.40 | 1,924,074 |
| 2024-11-29 | 164.50 | 172.00 | 164.50 | 172.00 | 165.38 | 97,531 |
| 2024-11-28 | 167.00 | 167.50 | 162.50 | 166.50 | 160.10 | 203,593 |
| 2024-11-27 | 172.50 | 173.00 | 167.00 | 167.00 | 160.58 | 166,076 |
| 2024-11-26 | 175.00 | 179.00 | 171.50 | 172.00 | 165.38 | 309,322 |
| 2024-11-25 | 172.50 | 182.50 | 171.50 | 174.50 | 167.79 | 398,070 |
| 2024-11-22 | 168.00 | 175.00 | 168.00 | 172.50 | 165.87 | 174,254 |
| 2024-11-21 | 164.50 | 166.50 | 163.00 | 165.50 | 159.13 | 86,596 |
| 2024-11-20 | 165.00 | 166.50 | 163.50 | 165.00 | 158.65 | 92,019 |
| 2024-11-19 | 164.00 | 166.00 | 163.50 | 163.50 | 157.21 | 102,547 |
| 2024-11-18 | 171.50 | 172.00 | 161.00 | 163.00 | 156.73 | 487,344 |
| 2024-11-15 | 173.00 | 174.50 | 170.50 | 172.00 | 165.38 | 146,121 |
| 2024-11-14 | 172.00 | 175.50 | 170.00 | 172.00 | 165.38 | 156,158 |
| 2024-11-13 | 176.00 | 176.00 | 172.50 | 172.50 | 165.87 | 123,524 |
| 2024-11-12 | 172.50 | 178.50 | 171.00 | 176.50 | 169.71 | 291,621 |
| 2024-11-11 | 173.00 | 176.50 | 170.50 | 174.50 | 167.79 | 174,890 |
| 2024-11-08 | 176.00 | 181.00 | 171.50 | 171.50 | 164.90 | 345,649 |
| 2024-11-07 | 174.00 | 177.50 | 174.00 | 175.50 | 168.75 | 226,811 |
| 2024-11-06 | 179.00 | 179.00 | 174.00 | 174.00 | 167.31 | 119,961 |
| 2024-11-05 | 176.00 | 182.00 | 175.50 | 176.00 | 169.23 | 257,811 |
| 2024-11-04 | 172.50 | 174.00 | 171.50 | 172.50 | 165.87 | 116,226 |
| 2024-11-01 | 174.00 | 174.50 | 170.00 | 172.50 | 165.87 | 213,815 |
| 2024-10-30 | 179.00 | 179.00 | 175.00 | 176.00 | 169.23 | 138,528 |
| 2024-10-29 | 181.50 | 181.50 | 174.00 | 176.50 | 169.71 | 265,508 |
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.