Lintes Technology Co., Ltd. (TPE:6715)
Taiwan · Delayed Price · Currency is TWD 320.50
-39.50 (-10.97%)
Jul 29, 2026, 1:30 PM CST
Lintes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 378.00 | 378.00 | 320.50 | 320.50 | 320.50 | -10.97% | 487,079 |
| Jul 28, 2026 | 366.50 | 376.50 | 358.50 | 360.00 | 360.00 | -9.55% | 614,125 |
| Jul 27, 2026 | 415.00 | 418.50 | 388.00 | 398.00 | 398.00 | -6.24% | 819,830 |
| Jul 24, 2026 | 421.00 | 463.00 | 410.50 | 424.50 | 424.50 | -0.24% | 1,065,980 |
| Jul 23, 2026 | 399.00 | 425.50 | 380.50 | 425.50 | 425.50 | 9.95% | 1,185,420 |
| Jul 22, 2026 | 400.00 | 413.50 | 372.00 | 387.00 | 387.00 | 0.13% | 1,306,707 |
| Jul 21, 2026 | 375.00 | 407.50 | 371.50 | 386.50 | 386.50 | 3.07% | 910,897 |
| Jul 20, 2026 | 391.00 | 399.00 | 361.50 | 375.00 | 375.00 | -4.09% | 760,504 |
| Jul 17, 2026 | 392.00 | 412.50 | 385.00 | 391.00 | 391.00 | -4.87% | 660,291 |
| Jul 16, 2026 | 372.00 | 411.00 | 358.50 | 411.00 | 411.00 | 9.89% | 478,571 |
| Jul 15, 2026 | 367.00 | 383.50 | 365.00 | 374.00 | 374.00 | 1.77% | 258,936 |
| Jul 14, 2026 | 367.00 | 380.00 | 341.50 | 367.50 | 367.50 | -1.47% | 603,046 |
| Jul 13, 2026 | 391.50 | 396.00 | 368.00 | 373.00 | 373.00 | -4.73% | 696,392 |
| Jul 9, 2026 | 435.50 | 445.00 | 391.50 | 391.50 | 391.50 | -10.00% | 1,356,098 |
| Jul 8, 2026 | 439.00 | 453.00 | 424.00 | 435.00 | 435.00 | -3.76% | 178,571 |
| Jul 7, 2026 | 481.00 | 481.00 | 433.00 | 452.00 | 452.00 | -3.83% | 97,272 |
| Jul 6, 2026 | 537.00 | 537.00 | 470.00 | 470.00 | 470.00 | -3.89% | 270,158 |
| Jul 3, 2026 | 444.00 | 489.50 | 444.00 | 489.00 | 489.00 | 9.89% | 195,882 |
| Jul 2, 2026 | 435.00 | 457.00 | 435.00 | 445.00 | 445.00 | 0.78% | 101,876 |
| Jul 1, 2026 | 440.00 | 447.00 | 430.50 | 443.50 | 441.56 | 1.84% | 165,267 |
| Jun 30, 2026 | 426.00 | 440.00 | 426.00 | 435.50 | 433.59 | 2.71% | 193,433 |
| Jun 29, 2026 | 470.00 | 470.00 | 422.00 | 424.00 | 422.14 | -6.81% | 280,420 |
| Jun 26, 2026 | 485.00 | 506.00 | 455.00 | 455.00 | 453.01 | -5.21% | 209,632 |
| Jun 25, 2026 | 516.00 | 520.00 | 477.00 | 480.00 | 477.90 | -6.43% | 385,895 |
| Jun 24, 2026 | 552.00 | 569.00 | 513.00 | 513.00 | 510.75 | -9.84% | 1,335,197 |
| Jun 23, 2026 | 544.00 | 569.00 | 540.00 | 569.00 | 566.51 | 9.85% | 2,246,558 |
| Jun 22, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 515.73 | 9.86% | 1,188,042 |
| Jun 18, 2026 | 470.00 | 489.00 | 457.00 | 471.50 | 469.43 | -0.74% | 621,757 |
| Jun 17, 2026 | 424.50 | 475.00 | 424.50 | 475.00 | 472.92 | 9.95% | 1,019,294 |
| Jun 16, 2026 | 407.00 | 432.00 | 407.00 | 432.00 | 430.11 | 9.92% | 823,745 |
| Jun 15, 2026 | 406.50 | 406.50 | 393.00 | 393.00 | 391.28 | 0.38% | 196,604 |
| Jun 12, 2026 | 388.00 | 406.00 | 381.00 | 391.50 | 389.78 | 5.53% | 337,010 |
| Jun 11, 2026 | 360.00 | 380.00 | 349.00 | 371.00 | 369.37 | -2.37% | 427,054 |
| Jun 10, 2026 | 410.00 | 410.00 | 380.00 | 380.00 | 378.34 | -9.95% | 841,560 |
| Jun 9, 2026 | 412.00 | 456.00 | 410.00 | 422.00 | 420.15 | 0.24% | 425,742 |
| Jun 8, 2026 | 400.00 | 421.00 | 398.00 | 421.00 | 419.16 | -3.00% | 286,689 |
| Jun 5, 2026 | 444.50 | 447.00 | 425.00 | 434.00 | 432.10 | -4.62% | 264,198 |
| Jun 4, 2026 | 476.00 | 501.00 | 451.00 | 455.00 | 453.01 | -5.41% | 836,234 |
| Jun 3, 2026 | 453.00 | 481.00 | 453.00 | 481.00 | 478.89 | 9.94% | 1,055,544 |
| Jun 2, 2026 | 443.50 | 453.00 | 431.00 | 437.50 | 435.58 | -3.42% | 265,878 |
| Jun 1, 2026 | 443.00 | 455.00 | 428.00 | 453.00 | 451.02 | 3.90% | 384,973 |
| May 29, 2026 | 429.50 | 453.50 | 426.00 | 436.00 | 434.09 | 1.51% | 311,079 |
| May 28, 2026 | 455.00 | 458.00 | 425.50 | 429.50 | 427.62 | -8.03% | 789,210 |
| May 27, 2026 | 485.00 | 485.00 | 463.00 | 467.00 | 464.95 | -2.61% | 464,653 |
| May 26, 2026 | 454.50 | 481.50 | 450.00 | 479.50 | 477.40 | 4.35% | 557,124 |
| May 25, 2026 | 465.50 | 472.00 | 456.00 | 459.50 | 457.49 | -0.43% | 545,610 |
| May 22, 2026 | 481.50 | 492.00 | 457.50 | 461.50 | 459.48 | -3.25% | 750,735 |
| May 21, 2026 | 496.00 | 500.00 | 474.50 | 477.00 | 474.91 | -0.83% | 630,143 |
| May 20, 2026 | 478.50 | 485.00 | 453.00 | 481.00 | 478.89 | -0.62% | 961,160 |
| May 19, 2026 | 534.00 | 558.00 | 476.50 | 484.00 | 481.88 | -7.98% | 1,866,089 |