Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 445.00
-22.00 (-4.71%)
May 8, 2026, 1:30 PM CST
Lintes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 442.00 | 450.50 | 423.50 | 445.00 | 445.00 | -4.71% | 2,156,817 |
| May 7, 2026 | 439.00 | 470.00 | 439.00 | 467.00 | 467.00 | 7.36% | 1,767,991 |
| May 6, 2026 | 480.00 | 484.50 | 419.50 | 435.00 | 435.00 | -2.03% | 2,231,462 |
| May 5, 2026 | 425.00 | 450.50 | 415.00 | 444.00 | 444.00 | 4.23% | 1,589,759 |
| May 4, 2026 | 416.00 | 431.00 | 412.50 | 426.00 | 426.00 | 6.37% | 1,633,675 |
| Apr 30, 2026 | 387.00 | 407.00 | 379.00 | 400.50 | 400.50 | 7.95% | 1,572,137 |
| Apr 29, 2026 | 369.50 | 385.50 | 369.50 | 371.00 | 371.00 | -0.67% | 524,585 |
| Apr 28, 2026 | 381.50 | 391.50 | 365.00 | 373.50 | 373.50 | -1.97% | 705,836 |
| Apr 27, 2026 | 404.00 | 405.50 | 371.00 | 381.00 | 381.00 | -5.58% | 1,092,478 |
| Apr 24, 2026 | 412.00 | 416.00 | 391.00 | 403.50 | 403.50 | 0.88% | 1,312,880 |
| Apr 23, 2026 | 425.00 | 426.00 | 378.50 | 400.00 | 400.00 | -4.88% | 2,435,420 |
| Apr 22, 2026 | 450.50 | 458.00 | 417.50 | 420.50 | 420.50 | -6.14% | 1,782,748 |
| Apr 21, 2026 | 485.00 | 487.00 | 442.50 | 448.00 | 448.00 | -4.38% | 2,583,127 |
| Apr 20, 2026 | 433.00 | 468.50 | 432.00 | 468.50 | 468.50 | 9.98% | 2,390,592 |
| Apr 17, 2026 | 425.00 | 447.50 | 418.50 | 426.00 | 426.00 | 1.55% | 2,261,141 |
| Apr 16, 2026 | 445.00 | 460.00 | 418.00 | 419.50 | 419.50 | -2.44% | 2,417,457 |
| Apr 15, 2026 | 390.00 | 430.00 | 388.50 | 430.00 | 430.00 | 9.97% | 1,709,735 |
| Apr 14, 2026 | 430.00 | 434.50 | 385.00 | 391.00 | 391.00 | -6.01% | 2,081,790 |
| Apr 13, 2026 | 425.00 | 432.00 | 404.50 | 416.00 | 416.00 | -5.24% | 3,007,044 |
| Apr 10, 2026 | 441.00 | 452.50 | 411.00 | 439.00 | 439.00 | 5.91% | 3,273,346 |
| Apr 9, 2026 | 400.00 | 414.50 | 398.50 | 414.50 | 414.50 | 9.95% | 2,221,722 |
| Apr 8, 2026 | 377.00 | 377.00 | 352.50 | 377.00 | 377.00 | 9.91% | 2,953,805 |
| Apr 7, 2026 | 330.00 | 343.00 | 310.00 | 343.00 | 343.00 | 9.94% | 3,011,786 |
| Apr 2, 2026 | 325.00 | 330.50 | 303.00 | 312.00 | 312.00 | -5.31% | 2,007,613 |
| Apr 1, 2026 | 340.00 | 340.00 | 329.50 | 329.50 | 329.50 | 6.46% | 699,795 |
| Mar 31, 2026 | 331.00 | 331.00 | 306.00 | 309.50 | 309.50 | -8.97% | 340,812 |
| Mar 30, 2026 | 336.50 | 340.00 | 314.50 | 340.00 | 340.00 | -1.16% | 233,791 |
| 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 |