Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 187.00 | 188.00 | 180.00 | 181.50 | 174.52 | 312,604 |
| 2024-10-25 | 188.50 | 189.50 | 185.50 | 186.50 | 179.33 | 269,901 |
| 2024-10-24 | 186.50 | 194.50 | 183.50 | 187.50 | 180.29 | 627,273 |
| 2024-10-23 | 188.00 | 189.50 | 185.00 | 187.00 | 179.81 | 308,231 |
| 2024-10-22 | 191.50 | 192.00 | 187.50 | 188.00 | 180.77 | 368,144 |
| 2024-10-21 | 190.00 | 195.00 | 190.00 | 191.50 | 184.13 | 398,163 |
| 2024-10-18 | 192.00 | 195.50 | 188.00 | 188.50 | 181.25 | 477,737 |
| 2024-10-17 | 196.00 | 200.50 | 192.50 | 194.00 | 186.54 | 760,228 |
| 2024-10-16 | 190.50 | 202.00 | 190.50 | 194.50 | 187.02 | 1,400,189 |
| 2024-10-15 | 195.00 | 204.50 | 190.50 | 191.00 | 183.65 | 3,144,710 |
| 2024-10-14 | 178.00 | 186.00 | 178.00 | 186.00 | 178.85 | 564,185 |
| 2024-10-11 | 175.00 | 176.00 | 169.00 | 169.50 | 162.98 | 141,939 |
| 2024-10-09 | 171.00 | 176.00 | 170.50 | 174.50 | 167.79 | 215,505 |
| 2024-10-08 | 170.00 | 172.00 | 168.50 | 170.50 | 163.94 | 100,874 |
| 2024-10-07 | 171.00 | 172.50 | 169.50 | 171.00 | 164.42 | 143,157 |
| 2024-10-04 | 180.00 | 180.00 | 168.00 | 169.00 | 162.50 | 222,309 |
| 2024-10-01 | 171.00 | 182.00 | 168.50 | 177.00 | 170.19 | 379,422 |
| 2024-09-30 | 180.00 | 180.00 | 171.50 | 172.00 | 165.38 | 172,708 |
| 2024-09-27 | 181.50 | 181.50 | 177.50 | 178.50 | 171.63 | 373,744 |
| 2024-09-26 | 176.00 | 182.50 | 176.00 | 179.00 | 172.12 | 371,351 |
| 2024-09-25 | 177.50 | 179.50 | 173.00 | 175.00 | 168.27 | 506,304 |
| 2024-09-24 | 167.50 | 180.50 | 167.50 | 175.00 | 168.27 | 717,162 |
| 2024-09-23 | 165.00 | 168.50 | 164.00 | 168.00 | 161.54 | 242,526 |
| 2024-09-20 | 164.50 | 167.00 | 162.00 | 164.50 | 158.17 | 379,390 |
| 2024-09-19 | 154.00 | 168.00 | 154.00 | 165.50 | 159.13 | 612,510 |
| 2024-09-18 | 153.00 | 153.00 | 150.50 | 153.00 | 147.12 | 58,533 |
| 2024-09-16 | 150.00 | 153.50 | 150.00 | 152.50 | 146.63 | 45,810 |
| 2024-09-13 | 153.50 | 153.50 | 150.00 | 150.00 | 144.23 | 54,713 |
| 2024-09-12 | 150.00 | 153.00 | 149.50 | 150.50 | 144.71 | 72,173 |
| 2024-09-11 | 150.00 | 150.50 | 148.00 | 148.50 | 142.79 | 59,721 |
| 2024-09-10 | 155.00 | 155.50 | 148.50 | 150.00 | 144.23 | 163,682 |
| 2024-09-09 | 148.50 | 155.50 | 148.50 | 155.00 | 149.04 | 62,835 |
| 2024-09-06 | 153.00 | 155.50 | 150.50 | 152.00 | 146.15 | 124,341 |
| 2024-09-05 | 155.00 | 156.50 | 151.50 | 153.00 | 147.12 | 154,932 |
| 2024-09-04 | 154.50 | 155.50 | 149.50 | 151.50 | 145.67 | 256,459 |
| 2024-09-03 | 167.00 | 167.00 | 160.50 | 160.50 | 154.33 | 243,983 |
| 2024-09-02 | 166.00 | 168.00 | 165.00 | 167.00 | 160.58 | 78,663 |
| 2024-08-30 | 164.00 | 165.50 | 164.00 | 165.00 | 158.65 | 49,484 |
| 2024-08-29 | 162.00 | 164.00 | 161.00 | 163.00 | 156.73 | 61,341 |
| 2024-08-28 | 165.00 | 166.00 | 163.50 | 163.50 | 157.21 | 34,883 |
| 2024-08-27 | 167.50 | 167.50 | 163.00 | 165.00 | 158.65 | 99,575 |
| 2024-08-26 | 162.50 | 166.50 | 162.50 | 166.00 | 159.62 | 129,109 |
| 2024-08-23 | 162.00 | 163.00 | 160.00 | 162.50 | 156.25 | 52,763 |
| 2024-08-22 | 164.00 | 164.00 | 161.00 | 161.00 | 154.81 | 81,408 |
| 2024-08-21 | 164.00 | 164.50 | 160.50 | 162.00 | 155.77 | 56,651 |
| 2024-08-20 | 163.00 | 167.50 | 163.00 | 164.00 | 157.69 | 176,586 |
| 2024-08-19 | 165.50 | 165.50 | 162.00 | 162.00 | 155.77 | 59,948 |
| 2024-08-16 | 164.50 | 166.00 | 162.50 | 163.00 | 156.73 | 113,687 |
| 2024-08-15 | 159.00 | 164.50 | 158.00 | 163.00 | 156.73 | 206,181 |
| 2024-08-14 | 160.00 | 161.00 | 158.00 | 159.00 | 152.88 | 199,299 |
| 2024-08-13 | 160.00 | 160.00 | 156.00 | 158.50 | 152.40 | 57,560 |
| 2024-08-12 | 158.00 | 161.50 | 157.50 | 157.50 | 151.44 | 223,458 |
| 2024-08-09 | 160.00 | 163.00 | 156.50 | 156.50 | 150.48 | 227,270 |
| 2024-08-08 | 158.50 | 164.50 | 157.00 | 157.50 | 151.44 | 364,807 |
| 2024-08-07 | 143.50 | 158.50 | 143.50 | 158.50 | 152.40 | 231,774 |
| 2024-08-06 | 156.00 | 156.00 | 137.50 | 147.50 | 138.65 | 770,639 |
| 2024-08-05 | 163.00 | 163.00 | 152.50 | 152.50 | 143.35 | 451,512 |
| 2024-08-02 | 174.50 | 178.50 | 169.00 | 169.00 | 158.86 | 182,037 |
| 2024-08-01 | 175.00 | 179.50 | 173.50 | 178.00 | 167.32 | 173,747 |
| 2024-07-31 | 170.00 | 175.50 | 170.00 | 172.50 | 162.15 | 104,590 |
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.