Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 110.50
-0.50 (-0.45%)
Aug 1, 2025, 1:35 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.00 | 111.50 | 109.00 | 111.50 | - | 0.90% | 10,100 |
| Jul 31, 2025 | 114.00 | 114.00 | 110.00 | 110.50 | 110.50 | -3.49% | 55,081 |
| Jul 30, 2025 | 114.50 | 114.50 | 113.50 | 114.50 | 110.58 | 0.44% | 14,294 |
| Jul 29, 2025 | 114.50 | 115.00 | 112.50 | 114.00 | 110.10 | -0.44% | 26,417 |
| Jul 28, 2025 | 114.50 | 116.50 | 114.50 | 114.50 | 110.58 | - | 27,339 |
| Jul 25, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 110.58 | 0.88% | 25,745 |
| Jul 24, 2025 | 115.00 | 119.00 | 112.50 | 113.50 | 109.61 | -0.44% | 148,147 |
| Jul 23, 2025 | 113.00 | 114.00 | 111.50 | 114.00 | 110.10 | 2.24% | 39,954 |
| Jul 22, 2025 | 116.00 | 116.00 | 111.50 | 111.50 | 107.68 | -2.62% | 46,374 |
| Jul 21, 2025 | 118.00 | 118.00 | 114.50 | 114.50 | 110.58 | -0.87% | 15,794 |
| Jul 18, 2025 | 116.50 | 119.00 | 115.50 | 115.50 | 111.55 | -1.28% | 34,011 |
| Jul 17, 2025 | 114.50 | 118.50 | 114.50 | 117.00 | 112.99 | 3.54% | 85,231 |
| Jul 16, 2025 | 111.50 | 113.50 | 110.50 | 113.00 | 109.13 | 3.20% | 31,418 |
| Jul 15, 2025 | 111.00 | 111.00 | 108.50 | 109.50 | 105.75 | -0.45% | 22,610 |
| Jul 14, 2025 | 110.00 | 110.00 | 108.50 | 110.00 | 106.23 | -2.22% | 66,773 |
| Jul 11, 2025 | 114.50 | 114.50 | 110.50 | 112.50 | 108.65 | 0.45% | 38,476 |
| Jul 10, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 108.17 | 1.36% | 27,379 |
| Jul 9, 2025 | 110.50 | 111.00 | 108.50 | 110.50 | 106.72 | -0.90% | 93,308 |
| Jul 8, 2025 | 114.50 | 114.50 | 111.50 | 111.50 | 107.68 | -4.29% | 72,435 |
| Jul 7, 2025 | 117.50 | 117.50 | 114.00 | 116.50 | 112.51 | -0.85% | 33,252 |
| Jul 4, 2025 | 121.00 | 123.50 | 117.50 | 117.50 | 113.48 | -3.29% | 72,069 |
| Jul 3, 2025 | 118.00 | 121.50 | 118.00 | 121.50 | 117.34 | 3.40% | 71,929 |
| Jul 2, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | 113.48 | -0.84% | 19,037 |
| Jul 1, 2025 | 120.50 | 121.50 | 118.00 | 118.50 | 114.44 | -0.42% | 50,488 |
| Jun 30, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 62,101 |
| Jun 27, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | - | 47,631 |
| Jun 26, 2025 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | 1.71% | 60,739 |
| Jun 25, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 41,390 |
| Jun 24, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | 2.18% | 26,181 |
| Jun 23, 2025 | 115.50 | 115.50 | 111.00 | 114.50 | 114.50 | -1.29% | 131,229 |
| Jun 20, 2025 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | -0.85% | 59,111 |
| Jun 19, 2025 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | -2.90% | 52,267 |
| Jun 18, 2025 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 0.42% | 71,018 |
| Jun 17, 2025 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | -0.41% | 55,208 |
| Jun 16, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 2.12% | 6,125 |
| Jun 13, 2025 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | -3.28% | 142,673 |
| Jun 12, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 0.41% | 20,717 |
| Jun 11, 2025 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | - | 34,267 |
| Jun 10, 2025 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.82% | 84,162 |
| Jun 9, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.21% | 21,333 |
| Jun 6, 2025 | 123.50 | 124.50 | 123.50 | 124.00 | 124.00 | -1.20% | 9,571 |
| Jun 5, 2025 | 125.00 | 127.50 | 125.00 | 125.50 | 125.50 | - | 37,502 |
| Jun 4, 2025 | 122.50 | 125.50 | 121.50 | 125.50 | 125.50 | 3.72% | 49,119 |
| Jun 3, 2025 | 121.50 | 128.50 | 120.00 | 121.00 | 121.00 | 0.83% | 242,177 |
| Jun 2, 2025 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | -3.61% | 43,161 |
| May 29, 2025 | 122.00 | 124.50 | 120.00 | 124.50 | 124.50 | 2.05% | 41,201 |
| May 28, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 42,376 |
| May 27, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 19,282 |
| May 26, 2025 | 125.00 | 125.00 | 122.50 | 124.00 | 124.00 | -0.80% | 20,042 |
| May 23, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | -1.19% | 13,179 |