Linco Technology Co., Ltd. (TPEX:3644)
Taiwan · Delayed Price · Currency is TWD 587.00
-14.00 (-2.33%)
At close: Oct 16, 2026
Linco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 610.00 | 610.00 | 572.00 | 587.00 | 587.00 | -2.33% | 784,295 |
| Oct 15, 2026 | 569.00 | 603.00 | 557.00 | 601.00 | 601.00 | 2.39% | 919,920 |
| Oct 14, 2026 | 520.00 | 588.00 | 506.00 | 587.00 | 587.00 | 12.45% | 1,212,803 |
| Oct 13, 2026 | 500.00 | 525.00 | 466.50 | 522.00 | 522.00 | 3.16% | 1,131,574 |
| Oct 12, 2026 | 495.00 | 516.00 | 485.00 | 506.00 | 506.00 | 1.20% | 961,268 |
| Oct 8, 2026 | 459.00 | 500.00 | 440.50 | 500.00 | 500.00 | 8.93% | 1,142,660 |
| Oct 7, 2026 | 430.00 | 460.00 | 426.00 | 459.00 | 459.00 | 6.37% | 787,459 |
| Oct 6, 2026 | 430.00 | 433.00 | 400.00 | 431.50 | 431.50 | 0.35% | 613,741 |
| Oct 5, 2026 | 432.50 | 442.00 | 424.00 | 430.00 | 430.00 | -0.58% | 664,308 |
| Oct 2, 2026 | 390.50 | 436.50 | 390.50 | 432.50 | 432.50 | 10.33% | 861,130 |
| Oct 1, 2026 | 405.00 | 407.50 | 385.50 | 392.00 | 392.00 | -2.49% | 324,334 |
| Sep 30, 2026 | 395.00 | 415.00 | 388.50 | 402.00 | 402.00 | 1.64% | 717,857 |
| Sep 29, 2026 | 340.00 | 396.50 | 340.00 | 395.50 | 395.50 | 12.84% | 1,076,170 |
| Sep 24, 2026 | 327.00 | 351.00 | 327.00 | 350.50 | 350.50 | 6.86% | 631,575 |
| Sep 23, 2026 | 319.00 | 328.00 | 312.00 | 328.00 | 328.00 | 4.29% | 283,695 |
| Sep 22, 2026 | 328.00 | 329.00 | 310.50 | 314.50 | 314.50 | -3.97% | 268,571 |
| Sep 21, 2026 | 317.00 | 328.00 | 312.00 | 327.50 | 327.50 | 3.31% | 453,553 |
| Sep 18, 2026 | 301.00 | 321.50 | 297.00 | 317.00 | 317.00 | 5.49% | 597,955 |
| Sep 17, 2026 | 293.00 | 301.00 | 289.00 | 300.50 | 300.50 | 4.70% | 128,689 |
| Sep 16, 2026 | 287.00 | 292.00 | 285.00 | 287.00 | 287.00 | 0.35% | 72,503 |
| Sep 15, 2026 | 284.00 | 293.50 | 283.00 | 286.00 | 286.00 | 1.06% | 85,116 |
| Sep 14, 2026 | 292.00 | 296.50 | 273.00 | 283.00 | 283.00 | -4.55% | 160,174 |
| Sep 11, 2026 | 313.00 | 314.00 | 290.00 | 296.50 | 296.50 | -6.17% | 230,275 |
| Sep 10, 2026 | 301.00 | 326.00 | 296.00 | 316.00 | 316.00 | 4.98% | 646,537 |
| Sep 9, 2026 | 295.00 | 311.50 | 295.00 | 301.00 | 301.00 | 2.03% | 441,523 |
| Sep 8, 2026 | 261.00 | 295.00 | 260.50 | 295.00 | 295.00 | 12.60% | 248,857 |
| Sep 7, 2026 | 262.00 | 262.00 | 259.00 | 262.00 | 262.00 | 0.58% | 60,591 |
| Sep 4, 2026 | 266.00 | 266.00 | 259.00 | 260.50 | 260.50 | -0.95% | 59,835 |
| Sep 3, 2026 | 267.00 | 267.00 | 261.50 | 263.00 | 263.00 | -1.50% | 53,497 |
| Sep 2, 2026 | 265.00 | 268.00 | 262.50 | 267.00 | 267.00 | 0.75% | 40,013 |
| Sep 1, 2026 | 269.00 | 271.00 | 256.00 | 265.00 | 265.00 | -0.75% | 180,308 |
| Aug 31, 2026 | 267.50 | 273.00 | 267.00 | 267.00 | 267.00 | -0.74% | 84,472 |
| Aug 28, 2026 | 269.50 | 270.00 | 266.50 | 269.00 | 269.00 | 0.19% | 66,430 |
| Aug 27, 2026 | 268.50 | 270.50 | 264.50 | 268.50 | 268.50 | 0.56% | 62,621 |
| Aug 26, 2026 | 269.00 | 272.00 | 267.00 | 267.00 | 267.00 | 0.38% | 52,285 |
| Aug 25, 2026 | 268.00 | 270.00 | 265.50 | 266.00 | 266.00 | -1.48% | 73,665 |
| Aug 24, 2026 | 275.00 | 275.50 | 268.00 | 270.00 | 270.00 | -0.18% | 39,138 |
| Aug 21, 2026 | 270.00 | 274.00 | 269.00 | 270.50 | 270.50 | -0.37% | 60,880 |
| Aug 20, 2026 | 272.00 | 275.00 | 270.00 | 271.50 | 271.50 | -0.91% | 76,634 |
| Aug 19, 2026 | 275.00 | 277.50 | 270.00 | 274.00 | 274.00 | -2.49% | 114,166 |
| Aug 18, 2026 | 288.50 | 288.50 | 278.50 | 281.00 | 281.00 | -1.40% | 80,391 |
| Aug 17, 2026 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | - | 163,000 |
| Aug 14, 2026 | 299.00 | 299.00 | 284.50 | 285.00 | 285.00 | -4.36% | 147,781 |
| Aug 13, 2026 | 300.00 | 301.00 | 295.00 | 298.00 | 298.00 | -0.67% | 186,731 |
| Aug 12, 2026 | 288.50 | 303.50 | 284.00 | 300.00 | 300.00 | 3.99% | 443,564 |
| Aug 11, 2026 | 275.00 | 290.00 | 267.50 | 288.50 | 288.50 | 6.46% | 221,697 |
| Aug 10, 2026 | 274.50 | 279.00 | 269.00 | 271.00 | 271.00 | 0.18% | 61,153 |
| Aug 7, 2026 | 271.00 | 272.50 | 267.00 | 270.50 | 270.50 | -0.55% | 53,217 |
| Aug 6, 2026 | 270.00 | 285.00 | 267.00 | 272.00 | 272.00 | -0.18% | 82,656 |
| Aug 5, 2026 | 275.00 | 275.00 | 269.50 | 272.50 | 272.50 | 0.37% | 81,558 |