Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 344.00
+22.00 (6.83%)
At close: Mar 27, 2026
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |