Lintes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 533.00 | 547.00 | 480.00 | 500.00 | 500.00 | 4,132,948 |
| 2026-10-15 | 540.00 | 565.00 | 513.00 | 533.00 | 533.00 | 3,414,309 |
| 2026-10-14 | 513.00 | 557.00 | 513.00 | 557.00 | 557.00 | 2,532,250 |
| 2026-10-13 | 495.00 | 540.00 | 481.00 | 507.00 | 507.00 | 3,092,559 |
| 2026-10-12 | 459.00 | 503.00 | 454.50 | 501.00 | 501.00 | 2,141,125 |
| 2026-10-08 | 482.50 | 495.00 | 464.00 | 464.00 | 464.00 | 1,277,299 |
| 2026-10-07 | 480.00 | 519.00 | 470.00 | 485.00 | 485.00 | 2,921,321 |
| 2026-10-06 | 485.50 | 492.50 | 450.00 | 482.50 | 482.50 | 2,200,436 |
| 2026-10-05 | 453.50 | 485.00 | 444.50 | 480.50 | 480.50 | 2,609,410 |
| 2026-10-02 | 442.50 | 468.00 | 436.00 | 449.00 | 449.00 | 1,865,389 |
| 2026-10-01 | 445.00 | 453.00 | 430.00 | 453.00 | 453.00 | 511,529 |
| 2026-09-30 | 452.00 | 453.50 | 441.00 | 442.00 | 442.00 | 659,208 |
| 2026-09-29 | 460.00 | 468.50 | 442.00 | 452.00 | 452.00 | 325,296 |
| 2026-09-24 | 462.50 | 472.50 | 459.00 | 468.50 | 468.50 | 544,309 |
| 2026-09-23 | 451.00 | 479.50 | 440.50 | 459.50 | 459.50 | 1,140,802 |
| 2026-09-22 | 451.50 | 469.50 | 445.00 | 451.50 | 451.50 | 3,161,825 |
| 2026-09-21 | 433.00 | 475.00 | 433.00 | 451.50 | 451.50 | 5,275,355 |
| 2026-09-18 | 398.00 | 433.00 | 394.00 | 433.00 | 433.00 | 4,244,852 |
| 2026-09-17 | 406.00 | 432.00 | 391.50 | 394.00 | 394.00 | 5,803,808 |
| 2026-09-16 | 354.00 | 393.00 | 339.50 | 393.00 | 393.00 | 3,433,697 |
| 2026-09-15 | 333.50 | 380.00 | 333.50 | 357.50 | 357.50 | 2,553,407 |
| 2026-09-14 | 313.50 | 351.00 | 312.00 | 346.00 | 346.00 | 909,542 |
| 2026-09-11 | 323.50 | 334.50 | 316.50 | 321.50 | 321.50 | 948,014 |
| 2026-09-10 | 350.50 | 353.50 | 335.50 | 336.50 | 336.50 | 809,048 |
| 2026-09-09 | 330.00 | 357.50 | 330.00 | 354.50 | 354.50 | 1,649,056 |
| 2026-09-08 | 333.00 | 340.00 | 322.00 | 325.00 | 325.00 | 691,243 |
| 2026-09-07 | 321.50 | 351.00 | 315.50 | 339.00 | 339.00 | 1,424,502 |
| 2026-09-04 | 317.50 | 328.50 | 311.50 | 320.00 | 320.00 | 1,132,073 |
| 2026-09-03 | 340.00 | 341.50 | 307.50 | 307.50 | 307.50 | 1,498,413 |
| 2026-09-02 | 343.00 | 369.00 | 337.50 | 341.50 | 341.50 | 1,813,025 |
| 2026-09-01 | 312.50 | 344.00 | 312.50 | 335.50 | 335.50 | 995,850 |
| 2026-08-31 | 353.00 | 353.00 | 318.50 | 318.50 | 318.50 | 759,657 |
| 2026-08-28 | 352.00 | 355.00 | 343.50 | 353.50 | 353.50 | 645,150 |
| 2026-08-27 | 365.00 | 370.00 | 351.50 | 351.50 | 351.50 | 797,687 |
| 2026-08-26 | 359.00 | 374.50 | 352.00 | 363.00 | 363.00 | 1,675,421 |
| 2026-08-25 | 388.00 | 388.00 | 363.50 | 363.50 | 363.50 | 1,195,261 |
| 2026-08-24 | 435.50 | 444.00 | 403.50 | 403.50 | 403.50 | 893,745 |
| 2026-08-21 | 498.00 | 500.00 | 443.00 | 448.00 | 448.00 | 1,922,117 |
| 2026-08-20 | 472.00 | 492.00 | 452.50 | 492.00 | 492.00 | 3,180,595 |
| 2026-08-19 | 400.00 | 460.50 | 395.00 | 447.50 | 447.50 | 2,751,374 |
| 2026-08-18 | 405.00 | 428.00 | 393.00 | 419.00 | 419.00 | 1,150,115 |
| 2026-08-17 | 395.00 | 427.50 | 393.00 | 401.50 | 401.50 | 827,307 |
| 2026-08-14 | 400.00 | 408.00 | 387.00 | 390.00 | 390.00 | 623,047 |
| 2026-08-13 | 400.00 | 430.00 | 383.50 | 390.50 | 390.50 | 1,320,056 |
| 2026-08-12 | 356.00 | 396.50 | 356.00 | 396.50 | 396.50 | 779,346 |
| 2026-08-11 | 363.00 | 377.00 | 355.00 | 360.50 | 360.50 | 357,069 |
| 2026-08-10 | 335.50 | 365.50 | 335.50 | 363.50 | 363.50 | 314,183 |
| 2026-08-07 | 358.50 | 363.00 | 332.50 | 333.50 | 333.50 | 469,730 |
| 2026-08-06 | 365.50 | 373.50 | 355.00 | 360.00 | 360.00 | 632,871 |
| 2026-08-05 | 366.50 | 383.00 | 357.00 | 371.50 | 371.50 | 814,350 |
| 2026-08-04 | 342.00 | 360.00 | 339.00 | 348.50 | 348.50 | 432,111 |
| 2026-08-03 | 300.00 | 342.00 | 300.00 | 342.00 | 342.00 | 509,020 |
| 2026-07-31 | 322.00 | 322.50 | 303.00 | 311.00 | 311.00 | 441,062 |
| 2026-07-30 | 291.00 | 323.50 | 290.00 | 294.50 | 294.50 | 995,281 |
| 2026-07-29 | 378.00 | 378.00 | 320.50 | 320.50 | 320.50 | 475,079 |
| 2026-07-28 | 363.14 | 373.05 | 355.22 | 356.70 | 356.70 | 610,764 |
| 2026-07-27 | 411.20 | 414.67 | 384.45 | 394.35 | 394.35 | 817,600 |
| 2026-07-24 | 417.14 | 458.76 | 406.74 | 420.61 | 420.61 | 1,060,840 |
| 2026-07-23 | 395.34 | 421.60 | 377.01 | 421.60 | 421.60 | 1,175,821 |
| 2026-07-22 | 400.00 | 413.50 | 372.00 | 387.00 | 387.00 | 1,297,015 |
Page 1 of 2 · 62 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.