Lin Horn Technology Co., Ltd. (TPEX:5464)
Taiwan · Delayed Price · Currency is TWD 70.70
-1.90 (-2.62%)
Aug 19, 2026, 1:30 PM CST
Lin Horn Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 71.20 | 73.10 | 70.50 | 70.80 | - | -2.48% | 2,000 |
| Aug 18, 2026 | 75.50 | 76.60 | 71.60 | 72.60 | 72.60 | -3.84% | 468,245 |
| Aug 17, 2026 | 75.80 | 77.50 | 73.60 | 75.50 | 75.50 | 0.13% | 481,925 |
| Aug 14, 2026 | 80.90 | 81.00 | 74.30 | 75.40 | 75.40 | 1.62% | 1,383,256 |
| Aug 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 9.93% | 324,763 |
| Aug 12, 2026 | 62.80 | 67.50 | 61.20 | 67.50 | 67.50 | 9.93% | 1,148,404 |
| Aug 11, 2026 | 61.70 | 61.80 | 59.10 | 61.40 | 61.40 | -0.49% | 467,809 |
| Aug 10, 2026 | 61.60 | 63.80 | 61.10 | 61.70 | 61.70 | -1.44% | 461,802 |
| Aug 7, 2026 | 66.10 | 66.50 | 61.10 | 62.60 | 62.60 | -7.40% | 1,229,437 |
| Aug 6, 2026 | 64.50 | 68.80 | 60.70 | 67.60 | 67.60 | 7.99% | 1,184,200 |
| Aug 5, 2026 | 65.20 | 67.10 | 62.60 | 62.60 | 62.60 | -1.88% | 431,616 |
| Aug 4, 2026 | 64.20 | 66.40 | 62.50 | 63.80 | 63.80 | -0.62% | 492,656 |
| Aug 3, 2026 | 65.60 | 66.40 | 63.90 | 64.20 | 64.20 | -1.83% | 506,694 |
| Jul 31, 2026 | 64.90 | 65.40 | 63.30 | 65.40 | 65.40 | 9.92% | 750,460 |
| Jul 30, 2026 | 60.20 | 64.80 | 58.60 | 59.50 | 59.50 | -8.18% | 1,684,045 |
| Jul 29, 2026 | 71.90 | 71.90 | 64.80 | 64.80 | 64.80 | -9.87% | 459,933 |
| Jul 28, 2026 | 73.10 | 77.80 | 71.90 | 71.90 | 71.90 | -9.90% | 859,095 |
| Jul 27, 2026 | 79.70 | 81.90 | 77.00 | 79.80 | 79.80 | 0.13% | 282,831 |
| Jul 24, 2026 | 80.70 | 83.40 | 79.70 | 79.70 | 79.70 | -1.60% | 216,915 |
| Jul 23, 2026 | 81.80 | 83.00 | 80.20 | 81.00 | 81.00 | -0.98% | 219,069 |
| Jul 22, 2026 | 81.70 | 84.60 | 79.90 | 81.80 | 81.80 | 3.68% | 490,935 |
| Jul 21, 2026 | 79.70 | 81.30 | 77.50 | 78.90 | 78.90 | 1.81% | 503,006 |
| Jul 20, 2026 | 78.30 | 80.50 | 71.10 | 77.50 | 77.50 | -0.77% | 872,113 |
| Jul 17, 2026 | 85.40 | 85.40 | 77.00 | 78.10 | 78.10 | -8.55% | 774,668 |
| Jul 16, 2026 | 89.30 | 90.40 | 85.40 | 85.40 | 85.40 | -4.90% | 563,854 |
| Jul 15, 2026 | 86.00 | 93.40 | 83.40 | 89.80 | 89.80 | 4.30% | 1,477,049 |
| Jul 14, 2026 | 85.00 | 88.90 | 78.30 | 86.10 | 86.10 | -1.03% | 3,763,234 |
| Jul 13, 2026 | 91.30 | 94.50 | 87.00 | 87.00 | 87.00 | -7.94% | 743,921 |
| Jul 9, 2026 | 99.50 | 99.50 | 94.50 | 94.50 | 94.50 | -1.46% | 389,011 |
| Jul 8, 2026 | 99.20 | 99.90 | 95.90 | 95.90 | 95.90 | -5.05% | 638,911 |
| Jul 7, 2026 | 103.50 | 107.50 | 99.00 | 101.00 | 101.00 | -2.42% | 580,524 |
| Jul 6, 2026 | 104.50 | 104.50 | 100.50 | 103.50 | 103.50 | 0.98% | 282,469 |
| Jul 3, 2026 | 104.50 | 104.50 | 100.50 | 102.50 | 102.50 | -0.49% | 322,959 |
| Jul 2, 2026 | 102.00 | 103.00 | 99.20 | 103.00 | 103.00 | 0.98% | 347,220 |
| Jul 1, 2026 | 107.00 | 108.00 | 100.00 | 102.00 | 102.00 | 3.03% | 555,930 |
| Jun 30, 2026 | 95.00 | 99.20 | 95.00 | 99.00 | 99.00 | 5.54% | 569,686 |
| Jun 29, 2026 | 103.50 | 103.50 | 93.00 | 93.80 | 93.80 | -6.20% | 798,589 |
| Jun 26, 2026 | 107.50 | 109.00 | 98.00 | 100.00 | 100.00 | -6.98% | 5,877,767 |
| Jun 25, 2026 | 107.50 | 107.50 | 105.50 | 107.50 | 107.50 | 9.69% | 1,479,044 |
| Jun 24, 2026 | 98.00 | 98.00 | 94.90 | 98.00 | 98.00 | 9.99% | 2,981,635 |
| Jun 23, 2026 | 84.50 | 89.10 | 81.60 | 89.10 | 89.10 | 10.00% | 1,862,195 |
| Jun 22, 2026 | 73.00 | 81.00 | 73.00 | 81.00 | 81.00 | 9.91% | 2,741,605 |
| 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 |