Lin Horn Technology Co., Ltd. (TPEX:5464)
Taiwan · Delayed Price · Currency is TWD 73.70
+0.30 (0.41%)
Jun 18, 2026, 1:30 PM CST
Lin Horn Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 74.40 | 75.10 | 73.00 | 73.70 | 73.70 | 0.41% | 877,300 |
| Jun 17, 2026 | 69.00 | 75.40 | 68.00 | 73.40 | 73.40 | 4.86% | 1,496,195 |
| Jun 16, 2026 | 70.20 | 72.70 | 69.60 | 70.00 | 70.00 | -2.10% | 820,519 |
| Jun 15, 2026 | 71.80 | 73.80 | 69.10 | 71.50 | 71.50 | -0.42% | 1,817,067 |
| Jun 12, 2026 | 73.00 | 74.90 | 66.80 | 71.80 | 71.80 | 2.72% | 1,951,089 |
| Jun 11, 2026 | 64.20 | 73.80 | 64.20 | 69.90 | 69.90 | 3.56% | 1,306,320 |
| Jun 10, 2026 | 70.10 | 75.00 | 67.20 | 67.50 | 67.50 | -3.71% | 1,515,432 |
| Jun 9, 2026 | 65.40 | 70.10 | 64.10 | 70.10 | 70.10 | 9.87% | 906,674 |
| Jun 8, 2026 | 61.50 | 65.50 | 61.30 | 63.80 | 63.80 | -5.62% | 894,893 |
| Jun 5, 2026 | 66.80 | 69.10 | 63.30 | 67.60 | 67.60 | 2.74% | 1,424,641 |
| Jun 4, 2026 | 69.00 | 69.00 | 63.00 | 65.80 | 65.80 | -5.87% | 3,638,600 |
| Jun 3, 2026 | 76.30 | 78.70 | 69.10 | 69.90 | 69.90 | -8.39% | 2,018,273 |
| Jun 2, 2026 | 78.90 | 80.00 | 72.50 | 76.30 | 76.30 | -5.22% | 3,963,115 |
| Jun 1, 2026 | 88.00 | 91.00 | 74.90 | 80.50 | 80.50 | -3.01% | 5,946,759 |
| May 29, 2026 | 77.00 | 83.00 | 75.60 | 83.00 | 83.00 | 9.93% | 2,320,417 |
| May 28, 2026 | 70.00 | 78.20 | 69.00 | 75.50 | 75.50 | 6.19% | 4,526,696 |
| May 27, 2026 | 73.10 | 73.10 | 71.10 | 71.10 | 71.10 | -1.52% | 424,961 |
| May 26, 2026 | 73.00 | 73.00 | 69.80 | 72.20 | 72.20 | -1.10% | 656,050 |
| May 25, 2026 | 71.50 | 75.00 | 71.50 | 73.00 | 73.00 | 2.82% | 641,452 |
| May 22, 2026 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 537,967 |
| May 21, 2026 | 68.00 | 72.00 | 68.00 | 71.50 | 71.50 | 5.93% | 732,888 |
| May 20, 2026 | 68.00 | 68.00 | 62.70 | 67.50 | 67.50 | 8.00% | 917,113 |
| May 19, 2026 | 57.40 | 62.90 | 55.80 | 62.50 | 62.50 | 9.08% | 842,735 |
| May 18, 2026 | 53.80 | 61.10 | 53.80 | 57.30 | 57.30 | 0.35% | 994,433 |
| May 15, 2026 | 60.20 | 60.20 | 53.60 | 57.10 | 57.10 | -4.03% | 1,423,151 |
| May 14, 2026 | 61.50 | 64.00 | 59.00 | 59.50 | 59.50 | -4.03% | 1,368,220 |
| May 13, 2026 | 68.70 | 68.70 | 62.00 | 62.00 | 62.00 | -2.05% | 2,576,810 |
| May 12, 2026 | 62.90 | 63.30 | 62.90 | 63.30 | 63.30 | 9.90% | 1,161,541 |
| May 11, 2026 | 52.60 | 57.60 | 50.50 | 57.60 | 57.60 | 9.92% | 2,779,145 |
| May 8, 2026 | 52.40 | 52.40 | 50.40 | 52.40 | 52.40 | 9.97% | 7,919,271 |
| May 7, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 9.92% | 1,660,750 |
| May 6, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 9.89% | 1,425,588 |
| May 5, 2026 | 37.00 | 39.45 | 37.00 | 39.45 | 39.45 | 9.89% | 5,806,831 |
| May 4, 2026 | 33.70 | 36.30 | 33.65 | 35.90 | 35.90 | 8.79% | 3,712,625 |
| Apr 30, 2026 | 31.85 | 33.20 | 31.50 | 33.00 | 33.00 | 3.77% | 867,894 |
| Apr 29, 2026 | 31.35 | 31.95 | 31.20 | 31.80 | 31.80 | - | 302,760 |
| Apr 28, 2026 | 30.75 | 32.00 | 30.75 | 31.80 | 31.80 | 2.58% | 298,101 |
| Apr 27, 2026 | 31.40 | 31.60 | 30.50 | 31.00 | 31.00 | 0.16% | 401,886 |
| Apr 24, 2026 | 31.40 | 31.90 | 29.95 | 30.95 | 30.95 | -2.06% | 492,930 |
| Apr 23, 2026 | 32.80 | 32.90 | 30.50 | 31.60 | 31.60 | -3.22% | 549,985 |
| Apr 22, 2026 | 32.55 | 32.95 | 32.15 | 32.65 | 32.65 | 0.31% | 302,875 |
| Apr 21, 2026 | 32.00 | 32.65 | 31.75 | 32.55 | 32.55 | 2.68% | 795,573 |
| Apr 20, 2026 | 30.65 | 31.80 | 29.85 | 31.70 | 31.70 | 5.67% | 767,889 |
| Apr 17, 2026 | 29.75 | 30.50 | 29.65 | 30.00 | 30.00 | 0.67% | 198,756 |
| Apr 16, 2026 | 30.30 | 30.75 | 29.80 | 29.80 | 29.80 | - | 334,118 |
| Apr 15, 2026 | 29.70 | 30.35 | 29.45 | 29.80 | 29.80 | 1.02% | 336,560 |
| Apr 14, 2026 | 30.30 | 30.30 | 29.20 | 29.50 | 29.50 | -1.67% | 250,053 |
| Apr 13, 2026 | 28.90 | 30.70 | 28.75 | 30.00 | 30.00 | 4.17% | 423,116 |
| Apr 10, 2026 | 28.80 | 29.10 | 28.55 | 28.80 | 28.80 | 0.70% | 153,992 |
| Apr 9, 2026 | 28.45 | 28.60 | 27.85 | 28.60 | 28.60 | 0.53% | 110,590 |