Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 500.00
-33.00 (-6.19%)
Oct 16, 2026, 1:30 PM CST
Lintes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 533.00 | 547.00 | 480.00 | 500.00 | 500.00 | -6.19% | 4,142,172 |
| Oct 15, 2026 | 540.00 | 565.00 | 513.00 | 533.00 | 533.00 | -4.31% | 3,465,235 |
| Oct 14, 2026 | 513.00 | 557.00 | 513.00 | 557.00 | 557.00 | 9.86% | 2,590,200 |
| Oct 13, 2026 | 495.00 | 540.00 | 481.00 | 507.00 | 507.00 | 1.20% | 3,157,284 |
| Oct 12, 2026 | 459.00 | 503.00 | 454.50 | 501.00 | 501.00 | 7.97% | 2,176,988 |
| Oct 8, 2026 | 482.50 | 495.00 | 464.00 | 464.00 | 464.00 | -4.33% | 1,307,519 |
| Oct 7, 2026 | 480.00 | 519.00 | 470.00 | 485.00 | 485.00 | 0.52% | 2,985,564 |
| Oct 6, 2026 | 485.50 | 492.50 | 450.00 | 482.50 | 482.50 | 0.42% | 2,251,527 |
| Oct 5, 2026 | 453.50 | 485.00 | 444.50 | 480.50 | 480.50 | 7.02% | 2,676,511 |
| Oct 2, 2026 | 442.50 | 468.00 | 436.00 | 449.00 | 449.00 | -0.88% | 1,913,083 |
| Oct 1, 2026 | 445.00 | 453.00 | 430.00 | 453.00 | 453.00 | 2.49% | 536,514 |
| Sep 30, 2026 | 452.00 | 453.50 | 441.00 | 442.00 | 442.00 | -2.21% | 686,089 |
| Sep 29, 2026 | 460.00 | 468.50 | 442.00 | 452.00 | 452.00 | -3.52% | 346,088 |
| Sep 24, 2026 | 462.50 | 472.50 | 459.00 | 468.50 | 468.50 | 1.96% | 559,627 |
| Sep 23, 2026 | 451.00 | 479.50 | 440.50 | 459.50 | 459.50 | 1.77% | 1,172,849 |
| Sep 22, 2026 | 451.50 | 469.50 | 445.00 | 451.50 | 451.50 | - | 3,208,138 |
| Sep 21, 2026 | 433.00 | 475.00 | 433.00 | 451.50 | 451.50 | 4.27% | 5,328,278 |
| Sep 18, 2026 | 398.00 | 433.00 | 394.00 | 433.00 | 433.00 | 9.90% | 4,306,425 |
| Sep 17, 2026 | 406.00 | 432.00 | 391.50 | 394.00 | 394.00 | 0.25% | 5,910,220 |
| Sep 16, 2026 | 354.00 | 393.00 | 339.50 | 393.00 | 393.00 | 9.93% | 3,523,438 |
| Sep 15, 2026 | 333.50 | 380.00 | 333.50 | 357.50 | 357.50 | 3.32% | 2,625,978 |
| Sep 14, 2026 | 313.50 | 351.00 | 312.00 | 346.00 | 346.00 | 7.62% | 937,585 |
| Sep 11, 2026 | 323.50 | 334.50 | 316.50 | 321.50 | 321.50 | -4.46% | 984,121 |
| Sep 10, 2026 | 350.50 | 353.50 | 335.50 | 336.50 | 336.50 | -5.08% | 840,406 |
| Sep 9, 2026 | 330.00 | 357.50 | 330.00 | 354.50 | 354.50 | 9.08% | 1,703,369 |
| Sep 8, 2026 | 333.00 | 340.00 | 322.00 | 325.00 | 325.00 | -4.13% | 717,970 |
| Sep 7, 2026 | 321.50 | 351.00 | 315.50 | 339.00 | 339.00 | 5.94% | 1,454,017 |
| Sep 4, 2026 | 317.50 | 328.50 | 311.50 | 320.00 | 320.00 | 4.07% | 1,156,529 |
| Sep 3, 2026 | 340.00 | 341.50 | 307.50 | 307.50 | 307.50 | -9.96% | 1,550,373 |
| Sep 2, 2026 | 343.00 | 369.00 | 337.50 | 341.50 | 341.50 | 1.79% | 1,855,111 |
| Sep 1, 2026 | 312.50 | 344.00 | 312.50 | 335.50 | 335.50 | 5.34% | 1,023,752 |
| Aug 31, 2026 | 353.00 | 353.00 | 318.50 | 318.50 | 318.50 | -9.90% | 813,496 |
| Aug 28, 2026 | 352.00 | 355.00 | 343.50 | 353.50 | 353.50 | 0.57% | 676,972 |
| Aug 27, 2026 | 365.00 | 370.00 | 351.50 | 351.50 | 351.50 | -3.17% | 827,412 |
| Aug 26, 2026 | 359.00 | 374.50 | 352.00 | 363.00 | 363.00 | -0.14% | 1,721,829 |
| Aug 25, 2026 | 388.00 | 388.00 | 363.50 | 363.50 | 363.50 | -9.91% | 1,239,111 |
| Aug 24, 2026 | 435.50 | 444.00 | 403.50 | 403.50 | 403.50 | -9.93% | 931,056 |
| Aug 21, 2026 | 498.00 | 500.00 | 443.00 | 448.00 | 448.00 | -8.94% | 1,959,487 |
| Aug 20, 2026 | 472.00 | 492.00 | 452.50 | 492.00 | 492.00 | 9.94% | 3,323,100 |
| Aug 19, 2026 | 400.00 | 460.50 | 395.00 | 447.50 | 447.50 | 6.80% | 2,790,995 |
| Aug 18, 2026 | 405.00 | 428.00 | 393.00 | 419.00 | 419.00 | 4.36% | 1,164,315 |
| 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 |