Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 143.50
-0.50 (-0.35%)
At close: Feb 11, 2026
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |