Lintes Technology Co., Ltd. (TPE:6715)
Taiwan
· Delayed Price · Currency is TWD 371.00
-2.50 (-0.67%)
Apr 29, 2026, 1:30 PM CST
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 381.50 | 391.50 | 365.00 | 373.50 | 373.50 | -1.97% | 705,836 |
| Apr 27, 2026 | 404.00 | 405.50 | 371.00 | 381.00 | 381.00 | -5.58% | 1,092,478 |
| Apr 24, 2026 | 412.00 | 416.00 | 391.00 | 403.50 | 403.50 | 0.88% | 1,312,880 |
| Apr 23, 2026 | 425.00 | 426.00 | 378.50 | 400.00 | 400.00 | -4.88% | 2,435,420 |
| Apr 22, 2026 | 450.50 | 458.00 | 417.50 | 420.50 | 420.50 | -6.14% | 1,782,748 |
| Apr 21, 2026 | 485.00 | 487.00 | 442.50 | 448.00 | 448.00 | -4.38% | 2,583,127 |
| Apr 20, 2026 | 433.00 | 468.50 | 432.00 | 468.50 | 468.50 | 9.98% | 2,390,592 |
| Apr 17, 2026 | 425.00 | 447.50 | 418.50 | 426.00 | 426.00 | 1.55% | 2,261,141 |
| Apr 16, 2026 | 445.00 | 460.00 | 418.00 | 419.50 | 419.50 | -2.44% | 2,417,457 |
| Apr 15, 2026 | 390.00 | 430.00 | 388.50 | 430.00 | 430.00 | 9.97% | 1,709,735 |
| Apr 14, 2026 | 430.00 | 434.50 | 385.00 | 391.00 | 391.00 | -6.01% | 2,081,790 |
| Apr 13, 2026 | 425.00 | 432.00 | 404.50 | 416.00 | 416.00 | -5.24% | 3,007,044 |
| Apr 10, 2026 | 441.00 | 452.50 | 411.00 | 439.00 | 439.00 | 5.91% | 3,273,346 |
| Apr 9, 2026 | 400.00 | 414.50 | 398.50 | 414.50 | 414.50 | 9.95% | 2,221,722 |
| Apr 8, 2026 | 377.00 | 377.00 | 352.50 | 377.00 | 377.00 | 9.91% | 2,953,805 |
| Apr 7, 2026 | 330.00 | 343.00 | 310.00 | 343.00 | 343.00 | 9.94% | 3,011,786 |
| Apr 2, 2026 | 325.00 | 330.50 | 303.00 | 312.00 | 312.00 | -5.31% | 2,007,613 |
| Apr 1, 2026 | 340.00 | 340.00 | 329.50 | 329.50 | 329.50 | 6.46% | 699,795 |
| Mar 31, 2026 | 331.00 | 331.00 | 306.00 | 309.50 | 309.50 | -8.97% | 340,812 |
| Mar 30, 2026 | 336.50 | 340.00 | 314.50 | 340.00 | 340.00 | -1.16% | 233,791 |
| Mar 27, 2026 | 301.00 | 344.00 | 301.00 | 344.00 | 344.00 | 6.83% | 224,732 |
| Mar 26, 2026 | 325.00 | 333.50 | 322.00 | 322.00 | 322.00 | 5.75% | 474,261 |
| Mar 25, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 9.93% | 242,814 |
| Mar 24, 2026 | 307.50 | 307.50 | 277.00 | 277.00 | 277.00 | -9.92% | 293,348 |
| Mar 23, 2026 | 310.00 | 310.00 | 307.50 | 307.50 | 307.50 | -9.96% | 352,780 |
| Mar 20, 2026 | 367.50 | 367.50 | 340.00 | 341.50 | 341.50 | -4.34% | 306,116 |
| Mar 19, 2026 | 340.00 | 358.00 | 339.00 | 357.00 | 357.00 | 8.18% | 366,126 |
| Mar 18, 2026 | 306.50 | 337.50 | 299.00 | 330.00 | 330.00 | 7.49% | 748,982 |
| Mar 17, 2026 | 306.00 | 307.50 | 301.00 | 307.00 | 307.00 | -0.65% | 486,278 |
| Mar 16, 2026 | 307.00 | 319.00 | 297.50 | 309.00 | 309.00 | 1.31% | 559,856 |
| Mar 13, 2026 | 295.00 | 313.00 | 288.00 | 305.00 | 305.00 | 0.33% | 1,050,442 |
| Mar 12, 2026 | 303.00 | 310.00 | 292.00 | 304.00 | 304.00 | 7.80% | 3,815,514 |
| Mar 11, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 9.94% | 325,306 |
| Mar 10, 2026 | 244.50 | 256.50 | 243.50 | 256.50 | 256.50 | 9.85% | 861,186 |
| 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 |