Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 110.50
+3.50 (3.27%)
At close: Jan 22, 2026
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 109.50 | 111.00 | 107.00 | 110.00 | - | 2.80% | 152,484 |
| 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 |