Lintes Technology Co., Ltd. (TPE:6715)
Taiwan
· Delayed Price · Currency is TWD 233.50
+21.00 (9.88%)
Mar 9, 2026, 1:35 PM CST
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 195.50 | 233.50 | 195.50 | 233.50 | 233.50 | 9.88% | 6,241,804 |
| Mar 6, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 9.82% | 941,920 |
| Mar 5, 2026 | 190.00 | 193.50 | 185.00 | 193.50 | 193.50 | 9.94% | 2,176,701 |
| Mar 4, 2026 | 182.00 | 184.50 | 173.50 | 176.00 | 176.00 | -6.63% | 1,054,153 |
| Mar 3, 2026 | 188.00 | 190.50 | 177.00 | 188.50 | 188.50 | 0.27% | 1,272,902 |
| Mar 2, 2026 | 165.00 | 191.00 | 163.50 | 188.00 | 188.00 | 7.74% | 2,138,088 |
| Feb 26, 2026 | 175.00 | 177.50 | 169.50 | 174.50 | 174.50 | -0.57% | 641,971 |
| Feb 25, 2026 | 170.00 | 178.00 | 168.50 | 175.50 | 175.50 | 5.72% | 1,117,875 |
| Feb 24, 2026 | 152.50 | 166.00 | 151.00 | 166.00 | 166.00 | 9.93% | 656,196 |
| Feb 23, 2026 | 151.50 | 154.00 | 145.00 | 151.00 | 151.00 | 5.23% | 422,586 |
| Feb 11, 2026 | 144.00 | 148.00 | 138.50 | 143.50 | 143.50 | -0.35% | 440,000 |
| Feb 10, 2026 | 145.00 | 154.00 | 142.00 | 144.00 | 144.00 | -0.35% | 679,110 |
| Feb 9, 2026 | 149.00 | 151.00 | 142.00 | 144.50 | 144.50 | -1.03% | 387,377 |
| Feb 6, 2026 | 145.00 | 147.00 | 137.00 | 146.00 | 146.00 | -1.02% | 467,710 |
| Feb 5, 2026 | 149.00 | 152.50 | 145.50 | 147.50 | 147.50 | -1.67% | 415,707 |
| Feb 4, 2026 | 145.00 | 151.00 | 138.50 | 150.00 | 150.00 | 6.76% | 1,351,039 |
| Feb 3, 2026 | 139.50 | 140.50 | 139.00 | 140.50 | 140.50 | 9.77% | 426,442 |
| Feb 2, 2026 | 131.50 | 141.50 | 126.50 | 128.00 | 128.00 | -2.29% | 1,192,903 |
| Jan 30, 2026 | 120.00 | 131.00 | 119.50 | 131.00 | 131.00 | 9.62% | 742,830 |
| Jan 29, 2026 | 109.00 | 119.50 | 106.00 | 119.50 | 119.50 | 9.63% | 266,917 |
| Jan 28, 2026 | 110.50 | 110.50 | 108.00 | 109.00 | 109.00 | - | 107,852 |
| Jan 27, 2026 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | -3.11% | 64,854 |
| Jan 26, 2026 | 117.50 | 118.50 | 112.00 | 112.50 | 112.50 | -1.75% | 238,278 |
| Jan 23, 2026 | 110.50 | 115.00 | 109.00 | 114.50 | 114.50 | 3.62% | 179,921 |
| Jan 22, 2026 | 109.50 | 111.00 | 107.00 | 110.50 | 110.50 | 3.27% | 176,935 |
| Jan 21, 2026 | 106.00 | 110.50 | 105.00 | 107.00 | 107.00 | 0.94% | 252,852 |
| Jan 20, 2026 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.93% | 165,358 |
| Jan 19, 2026 | 104.00 | 108.50 | 104.00 | 107.00 | 107.00 | 3.38% | 210,349 |
| Jan 16, 2026 | 102.00 | 105.00 | 100.50 | 103.50 | 103.50 | 0.98% | 177,480 |
| Jan 15, 2026 | 102.50 | 102.50 | 99.80 | 102.50 | 102.50 | - | 96,908 |
| Jan 14, 2026 | 102.00 | 104.00 | 100.00 | 102.50 | 102.50 | 0.49% | 156,663 |
| Jan 13, 2026 | 104.50 | 105.00 | 100.00 | 102.00 | 102.00 | -0.97% | 109,972 |
| Jan 12, 2026 | 105.50 | 105.50 | 102.00 | 103.00 | 103.00 | -2.37% | 79,105 |
| Jan 9, 2026 | 101.00 | 109.50 | 101.00 | 105.50 | 105.50 | 4.46% | 151,866 |
| Jan 8, 2026 | 102.00 | 104.50 | 100.50 | 101.00 | 101.00 | 0.50% | 79,544 |
| Jan 7, 2026 | 99.30 | 102.00 | 99.00 | 100.50 | 100.50 | 0.60% | 51,474 |
| Jan 6, 2026 | 100.00 | 101.00 | 99.10 | 99.90 | 99.90 | -0.10% | 40,665 |
| Jan 5, 2026 | 101.00 | 101.00 | 96.30 | 100.00 | 100.00 | - | 38,164 |
| Jan 2, 2026 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | -2.44% | 40,508 |
| Dec 31, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -0.97% | 41,476 |
| Dec 30, 2025 | 104.50 | 105.00 | 101.50 | 103.50 | 103.50 | -0.96% | 109,069 |
| Dec 29, 2025 | 103.00 | 105.00 | 101.50 | 104.50 | 104.50 | 2.45% | 122,871 |
| Dec 26, 2025 | 99.00 | 102.00 | 98.90 | 102.00 | 102.00 | 3.03% | 69,436 |
| Dec 24, 2025 | 99.50 | 99.60 | 98.30 | 99.00 | 99.00 | -0.20% | 23,096 |
| Dec 23, 2025 | 99.00 | 99.20 | 98.00 | 99.20 | 99.20 | 0.20% | 25,287 |
| Dec 22, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | -0.20% | 21,328 |
| Dec 19, 2025 | 101.00 | 101.00 | 98.20 | 99.20 | 99.20 | -1.78% | 30,661 |
| Dec 18, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 8,000 |
| Dec 17, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 36,890 |
| Dec 16, 2025 | 101.50 | 101.50 | 98.00 | 101.00 | 101.00 | 1.10% | 63,863 |
| Dec 15, 2025 | 100.00 | 104.00 | 98.30 | 99.90 | 99.90 | -3.01% | 88,431 |
| Dec 12, 2025 | 100.00 | 103.00 | 95.80 | 103.00 | 103.00 | 4.89% | 169,377 |
| Dec 11, 2025 | 98.70 | 102.50 | 97.80 | 98.20 | 98.20 | 0.51% | 86,102 |
| Dec 10, 2025 | 95.00 | 97.70 | 93.70 | 97.70 | 97.70 | 2.84% | 65,904 |
| Dec 9, 2025 | 90.50 | 95.20 | 90.50 | 95.00 | 95.00 | 3.37% | 28,321 |
| Dec 8, 2025 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 1.10% | 17,495 |
| Dec 5, 2025 | 90.70 | 93.20 | 90.50 | 90.90 | 90.90 | -0.33% | 46,733 |
| Dec 4, 2025 | 92.80 | 93.20 | 91.20 | 91.20 | 91.20 | -2.15% | 33,817 |
| Dec 3, 2025 | 92.90 | 93.20 | 92.60 | 93.20 | 93.20 | 0.76% | 21,523 |
| Dec 2, 2025 | 96.00 | 96.00 | 92.50 | 92.50 | 92.50 | -2.94% | 84,092 |
| Dec 1, 2025 | 90.30 | 95.70 | 89.10 | 95.30 | 95.30 | 6.12% | 78,300 |
| Nov 28, 2025 | 90.60 | 90.60 | 88.80 | 89.80 | 89.80 | 0.67% | 16,275 |
| Nov 27, 2025 | 89.20 | 89.50 | 89.20 | 89.20 | 89.20 | - | 12,357 |
| Nov 26, 2025 | 86.60 | 89.70 | 86.60 | 89.20 | 89.20 | 3.72% | 43,324 |
| Nov 25, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 0.58% | 15,568 |
| Nov 24, 2025 | 84.40 | 85.50 | 84.30 | 85.50 | 85.50 | 1.30% | 11,831 |
| Nov 21, 2025 | 84.40 | 84.40 | 83.00 | 84.40 | 84.40 | - | 52,724 |
| Nov 20, 2025 | 84.50 | 84.50 | 83.00 | 84.40 | 84.40 | 1.20% | 24,137 |
| Nov 19, 2025 | 85.30 | 85.30 | 83.00 | 83.40 | 83.40 | -1.18% | 64,729 |
| Nov 18, 2025 | 85.30 | 87.60 | 82.90 | 84.40 | 84.40 | -1.06% | 65,049 |
| Nov 17, 2025 | 86.50 | 86.60 | 85.30 | 85.30 | 85.30 | -1.73% | 61,216 |
| Nov 14, 2025 | 85.30 | 88.40 | 85.30 | 86.80 | 86.80 | 1.76% | 40,645 |
| Nov 13, 2025 | 86.50 | 86.50 | 83.00 | 85.30 | 85.30 | -1.39% | 141,300 |
| Nov 12, 2025 | 87.00 | 87.00 | 86.20 | 86.50 | 86.50 | -0.57% | 58,068 |
| Nov 11, 2025 | 87.90 | 89.00 | 86.30 | 87.00 | 87.00 | -2.36% | 76,642 |
| Nov 10, 2025 | 88.90 | 89.90 | 87.60 | 89.10 | 89.10 | 0.22% | 32,951 |
| Nov 7, 2025 | 89.00 | 89.50 | 88.70 | 88.90 | 88.90 | -1.22% | 17,359 |
| Nov 6, 2025 | 90.00 | 90.50 | 89.70 | 90.00 | 90.00 | 0.45% | 19,546 |
| Nov 5, 2025 | 88.30 | 90.20 | 86.10 | 89.60 | 89.60 | 1.13% | 56,214 |
| Nov 4, 2025 | 91.30 | 91.30 | 86.80 | 88.60 | 88.60 | -2.85% | 86,901 |
| Nov 3, 2025 | 92.90 | 92.90 | 90.70 | 91.20 | 91.20 | -0.87% | 60,896 |
| Oct 31, 2025 | 93.00 | 93.00 | 91.40 | 92.00 | 92.00 | 0.66% | 55,166 |
| Oct 30, 2025 | 93.60 | 93.70 | 91.00 | 91.40 | 91.40 | -3.08% | 138,690 |
| Oct 29, 2025 | 96.20 | 96.20 | 94.20 | 94.30 | 94.30 | -2.78% | 41,823 |
| Oct 28, 2025 | 97.30 | 97.90 | 96.70 | 97.00 | 97.00 | -1.92% | 27,019 |
| Oct 27, 2025 | 96.60 | 98.90 | 96.60 | 98.90 | 98.90 | 3.56% | 32,895 |
| Oct 23, 2025 | 96.70 | 96.70 | 95.50 | 95.50 | 95.50 | -1.24% | 25,734 |
| Oct 22, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.10% | 6,010 |
| Oct 21, 2025 | 96.30 | 97.90 | 96.30 | 96.60 | 96.60 | 0.52% | 17,596 |
| Oct 20, 2025 | 96.30 | 96.30 | 96.10 | 96.10 | 96.10 | -2.24% | 3,023 |
| Oct 17, 2025 | 97.60 | 98.40 | 97.50 | 98.30 | 98.30 | 0.92% | 12,057 |
| Oct 16, 2025 | 94.70 | 98.00 | 94.70 | 97.40 | 97.40 | 3.51% | 31,982 |
| Oct 15, 2025 | 100.00 | 100.00 | 94.10 | 94.10 | 94.10 | -5.62% | 89,116 |
| Oct 14, 2025 | 99.80 | 102.00 | 98.60 | 99.70 | 99.70 | -0.10% | 68,361 |
| Oct 13, 2025 | 94.30 | 100.50 | 94.30 | 99.80 | 99.80 | -2.63% | 20,498 |
| Oct 9, 2025 | 99.90 | 103.00 | 99.60 | 102.50 | 102.50 | 1.99% | 76,319 |
| Oct 8, 2025 | 99.90 | 100.50 | 98.10 | 100.50 | 100.50 | 2.03% | 65,557 |
| Oct 7, 2025 | 97.00 | 99.50 | 94.60 | 98.50 | 98.50 | 4.45% | 68,314 |
| Oct 3, 2025 | 93.70 | 96.40 | 93.70 | 94.30 | 94.30 | 0.43% | 40,203 |
| Oct 2, 2025 | 94.10 | 94.90 | 93.30 | 93.90 | 93.90 | -0.21% | 41,849 |