Lin Horn Technology Co., Ltd. (TPEX:5464)
Taiwan · Delayed Price · Currency is TWD 25.95
+0.20 (0.78%)
Jan 23, 2026, 1:30 PM CST
Lin Horn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.30 | 25.95 | 25.20 | 25.95 | 25.95 | - | 31,461 |
| Dec 12, 2025 | 25.25 | 25.95 | 25.25 | 25.95 | 25.95 | 0.58% | 17,110 |
| Dec 11, 2025 | 26.10 | 26.10 | 25.15 | 25.80 | 25.80 | -2.46% | 54,571 |
| Dec 10, 2025 | 26.00 | 26.50 | 26.00 | 26.45 | 26.45 | 0.19% | 18,277 |
| Dec 9, 2025 | 26.25 | 26.40 | 26.25 | 26.40 | 26.40 | 0.38% | 10,096 |
| Dec 8, 2025 | 26.05 | 26.30 | 25.65 | 26.30 | 26.30 | -0.57% | 31,729 |
| Dec 5, 2025 | 26.40 | 26.50 | 26.05 | 26.45 | 26.45 | - | 13,472 |
| Dec 4, 2025 | 26.40 | 26.45 | 26.05 | 26.45 | 26.45 | 0.19% | 7,030 |
| Dec 3, 2025 | 26.20 | 26.50 | 26.05 | 26.40 | 26.40 | -0.56% | 21,689 |
| Dec 2, 2025 | 25.90 | 26.60 | 25.70 | 26.55 | 26.55 | 1.14% | 31,336 |
| Dec 1, 2025 | 26.95 | 26.95 | 26.25 | 26.25 | 26.25 | -2.60% | 24,617 |
| Nov 28, 2025 | 26.80 | 26.95 | 26.60 | 26.95 | 26.95 | - | 33,197 |
| Nov 27, 2025 | 26.45 | 26.95 | 26.40 | 26.95 | 26.95 | 0.37% | 24,185 |
| Nov 26, 2025 | 26.45 | 26.85 | 26.00 | 26.85 | 26.85 | 0.56% | 40,010 |
| Nov 25, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | - | 22,118 |
| Nov 24, 2025 | 26.10 | 26.70 | 26.05 | 26.70 | 26.70 | - | 51,761 |
| Nov 21, 2025 | 26.25 | 26.70 | 25.80 | 26.70 | 26.70 | -1.84% | 50,443 |
| Nov 20, 2025 | 25.95 | 27.20 | 25.50 | 27.20 | 27.20 | 4.62% | 24,438 |
| Nov 19, 2025 | 26.05 | 26.05 | 25.00 | 26.00 | 26.00 | -1.52% | 126,063 |
| Nov 18, 2025 | 26.15 | 26.40 | 26.10 | 26.40 | 26.40 | -0.38% | 17,839 |
| Nov 17, 2025 | 26.20 | 26.50 | 25.90 | 26.50 | 26.50 | 1.15% | 48,402 |
| Nov 14, 2025 | 25.95 | 26.20 | 25.60 | 26.20 | 26.20 | -0.38% | 23,000 |
| Nov 13, 2025 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | 1.54% | 21,674 |