Linco Technology Co., Ltd. (TPEX:3644)
Taiwan · Delayed Price · Currency is TWD 412.50
-35.50 (-7.92%)
At close: Nov 5, 2026
Linco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 410.00 | 430.00 | 350.00 | 428.50 | 428.50 | 3.88% | 704,727 |
| Nov 5, 2026 | 448.00 | 448.00 | 409.00 | 412.50 | 412.50 | -7.92% | 228,365 |
| Nov 4, 2026 | 460.00 | 475.00 | 439.50 | 448.00 | 448.00 | -1.75% | 332,957 |
| Nov 3, 2026 | 495.00 | 502.00 | 438.50 | 456.00 | 456.00 | -9.70% | 425,572 |
| Nov 2, 2026 | 432.00 | 515.00 | 418.00 | 505.00 | 505.00 | 13.87% | 321,842 |
| Oct 30, 2026 | 475.50 | 489.00 | 424.00 | 443.50 | 443.50 | -8.46% | 455,786 |
| Oct 29, 2026 | 540.00 | 540.00 | 477.00 | 484.50 | 484.50 | -8.41% | 342,821 |
| Oct 28, 2026 | 534.00 | 545.00 | 518.00 | 529.00 | 529.00 | -0.56% | 296,904 |
| Oct 27, 2026 | 575.00 | 579.00 | 508.00 | 532.00 | 532.00 | -6.67% | 484,939 |
| Oct 22, 2026 | 588.00 | 595.00 | 544.00 | 570.00 | 570.00 | -2.56% | 550,549 |
| Oct 21, 2026 | 605.00 | 605.00 | 578.00 | 585.00 | 585.00 | -2.34% | 208,564 |
| Oct 20, 2026 | 611.00 | 626.00 | 550.00 | 599.00 | 599.00 | -1.96% | 751,883 |
| Oct 19, 2026 | 569.00 | 613.00 | 550.00 | 611.00 | 611.00 | 4.09% | 873,283 |
| 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 |