Lin Horn Technology Co., Ltd. (TPEX:5464)
Taiwan · Delayed Price · Currency is TWD 26.70
+0.20 (0.75%)
Mar 10, 2026, 1:30 PM CST
Lin Horn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.50 | 26.50 | 25.95 | 26.10 | 26.10 | -3.87% | 52,300 |
| Mar 6, 2026 | 26.65 | 27.15 | 26.65 | 27.15 | 27.15 | 0.56% | 42,614 |
| Mar 5, 2026 | 27.50 | 27.65 | 26.80 | 27.00 | 27.00 | -1.82% | 144,895 |
| Mar 4, 2026 | 27.05 | 27.50 | 26.70 | 27.50 | 27.50 | -0.54% | 116,371 |
| Mar 3, 2026 | 27.70 | 27.95 | 27.55 | 27.65 | 27.65 | -0.18% | 106,123 |
| Mar 2, 2026 | 27.30 | 27.70 | 26.80 | 27.70 | 27.70 | 0.18% | 74,314 |
| Feb 26, 2026 | 27.95 | 27.95 | 26.90 | 27.65 | 27.65 | 0.55% | 108,263 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.10 | 27.50 | 27.50 | 0.36% | 68,996 |
| Feb 24, 2026 | 27.50 | 27.50 | 26.65 | 27.40 | 27.40 | 1.29% | 81,632 |
| Feb 23, 2026 | 26.40 | 27.75 | 26.20 | 27.05 | 27.05 | 3.44% | 296,648 |
| Feb 11, 2026 | 26.10 | 26.20 | 26.05 | 26.15 | 26.15 | 0.19% | 183,867 |
| Feb 10, 2026 | 26.25 | 26.55 | 26.00 | 26.10 | 26.10 | -0.38% | 40,460 |
| Feb 9, 2026 | 26.25 | 26.70 | 26.05 | 26.20 | 26.20 | 0.58% | 217,399 |
| Feb 6, 2026 | 25.60 | 26.25 | 25.35 | 26.05 | 26.05 | 0.39% | 43,061 |
| Feb 5, 2026 | 25.90 | 26.65 | 25.25 | 25.95 | 25.95 | 3.39% | 230,611 |
| Feb 4, 2026 | 25.20 | 25.35 | 25.00 | 25.10 | 25.10 | -0.20% | 38,623 |
| Feb 3, 2026 | 25.10 | 25.15 | 24.65 | 25.15 | 25.15 | 0.20% | 140,996 |
| Feb 2, 2026 | 25.25 | 25.40 | 25.00 | 25.10 | 25.10 | -1.95% | 44,354 |
| Jan 30, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 0.59% | 38,428 |
| Jan 29, 2026 | 25.35 | 25.80 | 25.25 | 25.45 | 25.45 | 0.59% | 101,408 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -2.32% | 79,421 |
| Jan 27, 2026 | 26.00 | 26.05 | 25.65 | 25.90 | 25.90 | -0.58% | 38,769 |
| Jan 26, 2026 | 26.55 | 26.55 | 25.70 | 26.05 | 26.05 | 0.39% | 40,670 |
| Jan 23, 2026 | 25.70 | 26.95 | 25.70 | 25.95 | 25.95 | 0.78% | 56,643 |
| Jan 22, 2026 | 25.50 | 25.75 | 25.30 | 25.75 | 25.75 | 0.19% | 12,596 |
| Jan 21, 2026 | 25.80 | 25.80 | 25.30 | 25.70 | 25.70 | -0.39% | 10,282 |
| Jan 20, 2026 | 25.75 | 25.80 | 25.05 | 25.80 | 25.80 | 0.39% | 38,352 |
| Jan 19, 2026 | 26.40 | 26.40 | 25.65 | 25.70 | 25.70 | -2.10% | 67,953 |
| Jan 16, 2026 | 26.10 | 26.25 | 26.00 | 26.25 | 26.25 | -0.57% | 36,112 |
| Jan 15, 2026 | 26.00 | 26.40 | 25.95 | 26.40 | 26.40 | 0.19% | 32,323 |
| Jan 14, 2026 | 26.50 | 26.50 | 26.00 | 26.35 | 26.35 | - | 46,978 |
| Jan 13, 2026 | 26.60 | 26.60 | 25.50 | 26.35 | 26.35 | 0.19% | 42,104 |
| Jan 12, 2026 | 26.10 | 26.50 | 26.00 | 26.30 | 26.30 | 0.38% | 16,060 |
| Jan 9, 2026 | 26.00 | 26.20 | 25.85 | 26.20 | 26.20 | 0.96% | 25,849 |
| Jan 8, 2026 | 25.95 | 26.20 | 25.65 | 25.95 | 25.95 | - | 46,548 |
| Jan 7, 2026 | 25.35 | 25.95 | 25.30 | 25.95 | 25.95 | 2.37% | 70,744 |
| Jan 6, 2026 | 24.60 | 25.35 | 24.20 | 25.35 | 25.35 | 2.22% | 124,343 |
| Jan 5, 2026 | 24.40 | 24.95 | 24.35 | 24.80 | 24.80 | 0.61% | 57,019 |
| Jan 2, 2026 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 1.44% | 16,055 |
| Dec 31, 2025 | 24.50 | 24.95 | 24.30 | 24.30 | 24.30 | -0.61% | 26,790 |
| Dec 30, 2025 | 24.20 | 24.45 | 24.05 | 24.45 | 24.45 | 0.62% | 30,511 |
| Dec 29, 2025 | 24.35 | 24.50 | 24.10 | 24.30 | 24.30 | 0.21% | 28,602 |
| Dec 26, 2025 | 24.65 | 24.85 | 24.15 | 24.25 | 24.25 | -2.22% | 104,331 |
| Dec 24, 2025 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | -0.40% | 33,250 |
| Dec 23, 2025 | 25.30 | 25.30 | 24.30 | 24.90 | 24.90 | -1.78% | 36,418 |
| Dec 22, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | -0.20% | 6,195 |
| Dec 19, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.40% | 27,064 |
| Dec 18, 2025 | 25.70 | 25.80 | 25.25 | 25.30 | 25.30 | -1.94% | 12,011 |
| Dec 17, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.38% | 2,416 |
| Dec 16, 2025 | 25.40 | 25.80 | 25.35 | 25.45 | 25.45 | -1.93% | 43,094 |