UK markets closed

Lintes Technology Co., Ltd. (6715.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
189.50+9.00 (+4.99%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024180.50193.50180.50189.50189.50891,100
13 Jun 2024179.50186.00178.00180.50180.50672,199
12 Jun 2024174.00177.00172.00176.50176.50236,725
11 Jun 2024174.50176.50170.00174.00174.00306,859
07 Jun 2024171.50176.00170.50174.50174.50445,055
06 Jun 2024166.00170.50166.00170.00170.00209,200
05 Jun 2024170.50172.50166.00166.00166.00160,035
04 Jun 2024169.50173.50168.50170.00170.00283,178
03 Jun 2024168.50169.00167.50168.00168.0082,167
31 May 2024171.50171.50167.00167.50167.50208,000
30 May 2024174.00174.00169.00169.00169.00305,088
29 May 2024165.00175.50163.50175.00175.00760,391
28 May 2024166.50167.50164.50165.00165.00128,071
27 May 2024164.50167.00163.50166.50166.50158,265
24 May 2024161.50166.50161.50164.50164.50121,119
23 May 2024162.00164.00161.50162.00162.00113,067
22 May 2024163.00166.50163.00164.00164.0084,986
21 May 2024162.50165.00161.00164.00164.00101,058
20 May 2024166.50166.50162.00162.50162.50118,170
17 May 2024166.00170.00164.00166.50166.50444,749
16 May 2024163.00164.50163.00164.00164.0097,170
15 May 2024161.00163.50160.00161.00161.00130,200
14 May 2024161.00162.00159.00160.00160.0075,065
13 May 2024164.00164.00158.00159.50159.50136,351
10 May 2024157.50161.00157.00160.50160.50100,000
09 May 2024157.50159.00155.00157.50157.50115,179
08 May 2024157.50158.00155.00156.00156.00123,030
07 May 2024157.00157.50154.50156.50156.50109,001
06 May 2024158.00160.00156.00157.00157.00188,803
03 May 2024163.00163.00155.50155.50155.50249,123
02 May 2024163.50163.50159.50160.00160.00168,107
30 Apr 2024164.00164.00162.00163.00163.00100,008
29 Apr 2024161.50162.50160.00161.50161.50123,400
26 Apr 2024157.50162.00157.50158.50158.50197,004
25 Apr 2024158.00160.00155.50156.50156.50174,146
24 Apr 2024157.00161.00155.00158.50158.50597,350
23 Apr 2024154.00155.00151.00152.50152.50580,020
22 Apr 2024162.50162.50154.00154.00154.00486,508
19 Apr 2024169.00169.00161.00163.00163.00742,718
18 Apr 2024178.00178.50170.00171.00171.00416,146
17 Apr 2024172.50178.50172.50177.50177.50415,405
16 Apr 2024178.50178.50170.00172.50172.50606,050
15 Apr 2024182.00183.50178.50180.50180.50356,201
12 Apr 2024183.00185.00181.50183.00183.00241,001
11 Apr 2024186.50186.50180.50182.00182.00528,047
10 Apr 2024193.00193.00188.00188.50188.50332,342
09 Apr 2024201.50202.00188.00191.00191.001,358,534
08 Apr 2024198.00210.00197.00207.50207.501,693,871
03 Apr 2024189.50196.00187.00195.50195.50544,384
02 Apr 2024190.00190.50186.50188.50188.50303,414
01 Apr 2024184.50191.50184.50188.00188.00340,784
29 Mar 2024192.00193.00185.00185.50185.50369,000
28 Mar 2024186.00189.50184.00188.00188.00393,169
27 Mar 2024183.00186.50182.50185.50185.50221,020
26 Mar 2024191.00191.50181.00183.50183.50707,351
25 Mar 2024196.00196.00188.00191.00191.00697,955
22 Mar 2024191.50194.50185.50194.00194.001,160,063
21 Mar 2024187.00195.00186.50193.00193.00903,223
20 Mar 2024187.50191.00182.00182.50182.50454,454
19 Mar 2024182.00193.50182.00187.00187.001,121,200
18 Mar 2024176.50183.50176.00181.50181.50375,206
15 Mar 2024177.00180.50176.50176.50176.50350,055
14 Mar 2024188.00188.00177.50177.50177.50571,080
13 Mar 2024192.50194.50186.00186.00186.00584,000
12 Mar 2024194.50198.00190.50191.50191.50675,225
11 Mar 2024196.00201.50193.00193.00193.00813,355
08 Mar 2024207.00216.00200.00202.50202.501,680,300
07 Mar 2024212.00213.00203.50206.00206.001,002,645
06 Mar 2024211.50223.00208.50212.00212.002,657,250
05 Mar 2024212.00212.00201.50208.50208.501,706,010
04 Mar 2024204.50214.00202.00214.00214.002,799,874
01 Mar 2024185.00202.50183.50200.00200.002,246,011
29 Feb 2024187.50189.50182.50184.50184.50760,110
27 Feb 2024181.00196.00181.00187.50187.502,020,818
26 Feb 2024175.00181.50175.00179.50179.50530,967
23 Feb 2024178.37180.85174.41174.41174.41686,342
22 Feb 2024182.33182.33176.39177.38177.38641,822
21 Feb 2024178.37181.84175.89179.86179.86809,356
20 Feb 2024175.40177.87169.95176.39176.391,059,629
19 Feb 2024178.86184.81176.39181.34181.341,037,459
16 Feb 2024170.00182.00168.50180.00180.001,457,197
15 Feb 2024160.50170.00159.50170.00170.00958,098
05 Feb 2024160.50160.50157.00160.00160.00158,185
02 Feb 2024161.50161.50158.50160.50160.50200,075
01 Feb 2024160.00162.50159.50160.00160.00234,000
31 Jan 2024161.00163.50159.50160.00160.00629,020
30 Jan 2024160.00162.00158.50161.00161.00392,335
29 Jan 2024154.00159.50154.00159.00159.00359,102
26 Jan 2024153.00156.00151.50154.50154.50143,004
25 Jan 2024155.00155.00153.50154.00154.00100,004
24 Jan 2024155.50157.00153.00153.00153.00458,020
23 Jan 2024154.50156.50151.50155.00155.00358,004
22 Jan 2024154.00157.00152.50153.00153.00346,000
19 Jan 2024152.50155.50152.50153.00153.00190,000
18 Jan 2024155.50157.00151.50151.50151.50238,025
17 Jan 2024157.00159.50154.00154.50154.50334,000
16 Jan 2024157.50158.00156.00157.00157.00239,036
15 Jan 2024160.00160.00156.50156.50156.50202,010
12 Jan 2024158.00160.50157.00158.00158.00222,000
11 Jan 2024159.00160.00156.00159.00159.00360,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...