Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 419.00
+17.50 (4.36%)
Aug 18, 2026, 1:30 PM CST
Lintes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 405.00 | 427.50 | 393.50 | 411.00 | - | 2.37% | 15,000 |
| Aug 17, 2026 | 395.00 | 427.50 | 393.00 | 401.50 | 401.50 | 2.95% | 841,588 |
| Aug 14, 2026 | 400.00 | 408.00 | 387.00 | 390.00 | 390.00 | -0.13% | 632,728 |
| Aug 13, 2026 | 400.00 | 430.00 | 383.50 | 390.50 | 390.50 | -1.51% | 1,351,246 |
| Aug 12, 2026 | 356.00 | 396.50 | 356.00 | 396.50 | 396.50 | 9.99% | 802,589 |
| Aug 11, 2026 | 363.00 | 377.00 | 355.00 | 360.50 | 360.50 | -0.83% | 363,860 |
| Aug 10, 2026 | 335.50 | 365.50 | 335.50 | 363.50 | 363.50 | 9.00% | 324,499 |
| Aug 7, 2026 | 358.50 | 363.00 | 332.50 | 333.50 | 333.50 | -7.36% | 485,482 |
| Aug 6, 2026 | 365.50 | 373.50 | 355.00 | 360.00 | 360.00 | -3.10% | 644,117 |
| Aug 5, 2026 | 366.50 | 383.00 | 357.00 | 371.50 | 371.50 | 6.60% | 824,135 |
| Aug 4, 2026 | 342.00 | 360.00 | 339.00 | 348.50 | 348.50 | 1.90% | 447,791 |
| Aug 3, 2026 | 300.00 | 342.00 | 300.00 | 342.00 | 342.00 | 9.97% | 515,827 |
| Jul 31, 2026 | 322.00 | 322.50 | 303.00 | 311.00 | 311.00 | 5.60% | 449,749 |
| Jul 30, 2026 | 291.00 | 323.50 | 290.00 | 294.50 | 294.50 | -8.11% | 1,002,456 |
| Jul 29, 2026 | 378.00 | 378.00 | 320.50 | 320.50 | 320.50 | -10.15% | 487,158 |
| Jul 28, 2026 | 366.50 | 376.50 | 358.50 | 360.00 | 356.70 | -9.55% | 615,294 |
| Jul 27, 2026 | 415.00 | 418.50 | 388.00 | 398.00 | 394.35 | -6.24% | 819,941 |
| Jul 24, 2026 | 421.00 | 463.00 | 410.50 | 424.50 | 420.61 | -0.24% | 1,067,102 |
| Jul 23, 2026 | 399.00 | 425.50 | 380.50 | 425.50 | 421.60 | 9.95% | 1,185,470 |
| Jul 22, 2026 | 400.00 | 413.50 | 372.00 | 387.00 | 383.45 | 0.13% | 1,306,707 |
| Jul 21, 2026 | 375.00 | 407.50 | 371.50 | 386.50 | 382.96 | 3.07% | 910,897 |
| Jul 20, 2026 | 391.00 | 399.00 | 361.50 | 375.00 | 371.56 | -4.09% | 760,504 |
| Jul 17, 2026 | 392.00 | 412.50 | 385.00 | 391.00 | 387.41 | -4.87% | 660,291 |
| Jul 16, 2026 | 372.00 | 411.00 | 358.50 | 411.00 | 407.23 | 9.89% | 478,571 |
| Jul 15, 2026 | 367.00 | 383.50 | 365.00 | 374.00 | 370.57 | 1.77% | 258,936 |
| Jul 14, 2026 | 367.00 | 380.00 | 341.50 | 367.50 | 364.13 | -1.47% | 603,046 |
| Jul 13, 2026 | 391.50 | 396.00 | 368.00 | 373.00 | 369.58 | -4.73% | 696,392 |
| Jul 9, 2026 | 435.50 | 445.00 | 391.50 | 391.50 | 387.91 | -10.00% | 1,356,098 |
| Jul 8, 2026 | 439.00 | 453.00 | 424.00 | 435.00 | 431.01 | -3.76% | 178,571 |
| Jul 7, 2026 | 481.00 | 481.00 | 433.00 | 452.00 | 447.86 | -3.83% | 97,272 |
| Jul 6, 2026 | 537.00 | 537.00 | 470.00 | 470.00 | 465.69 | -3.89% | 270,158 |
| Jul 3, 2026 | 444.00 | 489.50 | 444.00 | 489.00 | 484.52 | 9.89% | 195,882 |
| Jul 2, 2026 | 435.00 | 457.00 | 435.00 | 445.00 | 440.92 | 0.78% | 101,876 |
| Jul 1, 2026 | 440.00 | 447.00 | 430.50 | 443.50 | 437.51 | 1.84% | 165,267 |
| Jun 30, 2026 | 426.00 | 440.00 | 426.00 | 435.50 | 429.62 | 2.71% | 193,433 |
| Jun 29, 2026 | 470.00 | 470.00 | 422.00 | 424.00 | 418.27 | -6.81% | 280,420 |
| Jun 26, 2026 | 485.00 | 506.00 | 455.00 | 455.00 | 448.85 | -5.21% | 209,632 |
| Jun 25, 2026 | 516.00 | 520.00 | 477.00 | 480.00 | 473.51 | -6.43% | 385,895 |
| Jun 24, 2026 | 552.00 | 569.00 | 513.00 | 513.00 | 506.07 | -9.84% | 1,335,197 |
| Jun 23, 2026 | 544.00 | 569.00 | 540.00 | 569.00 | 561.31 | 9.85% | 2,246,558 |
| Jun 22, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 511.00 | 9.86% | 1,188,042 |
| Jun 18, 2026 | 470.00 | 489.00 | 457.00 | 471.50 | 465.13 | -0.74% | 621,757 |
| Jun 17, 2026 | 424.50 | 475.00 | 424.50 | 475.00 | 468.58 | 9.95% | 1,019,294 |
| Jun 16, 2026 | 407.00 | 432.00 | 407.00 | 432.00 | 426.16 | 9.92% | 823,745 |
| Jun 15, 2026 | 406.50 | 406.50 | 393.00 | 393.00 | 387.69 | 0.38% | 196,604 |
| Jun 12, 2026 | 388.00 | 406.00 | 381.00 | 391.50 | 386.21 | 5.53% | 337,010 |
| Jun 11, 2026 | 360.00 | 380.00 | 349.00 | 371.00 | 365.99 | -2.37% | 427,054 |
| Jun 10, 2026 | 410.00 | 410.00 | 380.00 | 380.00 | 374.87 | -9.95% | 841,560 |
| Jun 9, 2026 | 412.00 | 456.00 | 410.00 | 422.00 | 416.30 | 0.24% | 425,742 |
| Jun 8, 2026 | 400.00 | 421.00 | 398.00 | 421.00 | 415.31 | -3.00% | 286,689 |