Lintes Technology Co., Ltd. (6715.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 186.50 | 192.50 | 185.50 | 191.00 | 191.00 | 449,461 |
| 20 Jun 2024 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 126,000 |
| 19 Jun 2024 | 187.50 | 192.00 | 185.00 | 185.50 | 185.50 | 401,639 |
| 18 Jun 2024 | 188.50 | 192.00 | 186.00 | 186.00 | 186.00 | 295,632 |
| 17 Jun 2024 | 189.00 | 191.50 | 186.00 | 186.00 | 186.00 | 326,653 |
| 14 Jun 2024 | 180.50 | 193.50 | 180.50 | 189.50 | 189.50 | 891,100 |
| 13 Jun 2024 | 179.50 | 186.00 | 178.00 | 180.50 | 180.50 | 672,199 |
| 12 Jun 2024 | 174.00 | 177.00 | 172.00 | 176.50 | 176.50 | 236,725 |
| 11 Jun 2024 | 174.50 | 176.50 | 170.00 | 174.00 | 174.00 | 306,859 |
| 07 Jun 2024 | 171.50 | 176.00 | 170.50 | 174.50 | 174.50 | 445,055 |
| 06 Jun 2024 | 166.00 | 170.50 | 166.00 | 170.00 | 170.00 | 209,200 |
| 05 Jun 2024 | 170.50 | 172.50 | 166.00 | 166.00 | 166.00 | 160,035 |
| 04 Jun 2024 | 169.50 | 173.50 | 168.50 | 170.00 | 170.00 | 283,178 |
| 03 Jun 2024 | 168.50 | 169.00 | 167.50 | 168.00 | 168.00 | 82,167 |
| 31 May 2024 | 171.50 | 171.50 | 167.00 | 167.50 | 167.50 | 208,000 |
| 30 May 2024 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 305,088 |
| 29 May 2024 | 165.00 | 175.50 | 163.50 | 175.00 | 175.00 | 760,391 |
| 28 May 2024 | 166.50 | 167.50 | 164.50 | 165.00 | 165.00 | 128,071 |
| 27 May 2024 | 164.50 | 167.00 | 163.50 | 166.50 | 166.50 | 158,265 |
| 24 May 2024 | 161.50 | 166.50 | 161.50 | 164.50 | 164.50 | 121,119 |
| 23 May 2024 | 162.00 | 164.00 | 161.50 | 162.00 | 162.00 | 113,067 |
| 22 May 2024 | 163.00 | 166.50 | 163.00 | 164.00 | 164.00 | 84,986 |
| 21 May 2024 | 162.50 | 165.00 | 161.00 | 164.00 | 164.00 | 101,058 |
| 20 May 2024 | 166.50 | 166.50 | 162.00 | 162.50 | 162.50 | 118,170 |
| 17 May 2024 | 166.00 | 170.00 | 164.00 | 166.50 | 166.50 | 444,749 |
| 16 May 2024 | 163.00 | 164.50 | 163.00 | 164.00 | 164.00 | 97,170 |
| 15 May 2024 | 161.00 | 163.50 | 160.00 | 161.00 | 161.00 | 130,200 |
| 14 May 2024 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 75,065 |
| 13 May 2024 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | 136,351 |
| 10 May 2024 | 157.50 | 161.00 | 157.00 | 160.50 | 160.50 | 100,000 |
| 09 May 2024 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 115,179 |
| 08 May 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 123,030 |
| 07 May 2024 | 157.00 | 157.50 | 154.50 | 156.50 | 156.50 | 109,001 |
| 06 May 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 188,803 |
| 03 May 2024 | 163.00 | 163.00 | 155.50 | 155.50 | 155.50 | 249,123 |
| 02 May 2024 | 163.50 | 163.50 | 159.50 | 160.00 | 160.00 | 168,107 |
| 30 Apr 2024 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 100,008 |
| 29 Apr 2024 | 161.50 | 162.50 | 160.00 | 161.50 | 161.50 | 123,400 |
| 26 Apr 2024 | 157.50 | 162.00 | 157.50 | 158.50 | 158.50 | 197,004 |
| 25 Apr 2024 | 158.00 | 160.00 | 155.50 | 156.50 | 156.50 | 174,146 |
| 24 Apr 2024 | 157.00 | 161.00 | 155.00 | 158.50 | 158.50 | 597,350 |
| 23 Apr 2024 | 154.00 | 155.00 | 151.00 | 152.50 | 152.50 | 580,020 |
| 22 Apr 2024 | 162.50 | 162.50 | 154.00 | 154.00 | 154.00 | 486,508 |
| 19 Apr 2024 | 169.00 | 169.00 | 161.00 | 163.00 | 163.00 | 742,718 |
| 18 Apr 2024 | 178.00 | 178.50 | 170.00 | 171.00 | 171.00 | 416,146 |
| 17 Apr 2024 | 172.50 | 178.50 | 172.50 | 177.50 | 177.50 | 415,405 |
| 16 Apr 2024 | 178.50 | 178.50 | 170.00 | 172.50 | 172.50 | 606,050 |
| 15 Apr 2024 | 182.00 | 183.50 | 178.50 | 180.50 | 180.50 | 356,201 |
| 12 Apr 2024 | 183.00 | 185.00 | 181.50 | 183.00 | 183.00 | 241,001 |
| 11 Apr 2024 | 186.50 | 186.50 | 180.50 | 182.00 | 182.00 | 528,047 |
| 10 Apr 2024 | 193.00 | 193.00 | 188.00 | 188.50 | 188.50 | 332,342 |
| 09 Apr 2024 | 201.50 | 202.00 | 188.00 | 191.00 | 191.00 | 1,358,534 |
| 08 Apr 2024 | 198.00 | 210.00 | 197.00 | 207.50 | 207.50 | 1,693,871 |
| 03 Apr 2024 | 189.50 | 196.00 | 187.00 | 195.50 | 195.50 | 544,384 |
| 02 Apr 2024 | 190.00 | 190.50 | 186.50 | 188.50 | 188.50 | 303,414 |
| 01 Apr 2024 | 184.50 | 191.50 | 184.50 | 188.00 | 188.00 | 340,784 |
| 29 Mar 2024 | 192.00 | 193.00 | 185.00 | 185.50 | 185.50 | 369,000 |
| 28 Mar 2024 | 186.00 | 189.50 | 184.00 | 188.00 | 188.00 | 393,169 |
| 27 Mar 2024 | 183.00 | 186.50 | 182.50 | 185.50 | 185.50 | 221,020 |
| 26 Mar 2024 | 191.00 | 191.50 | 181.00 | 183.50 | 183.50 | 707,351 |
| 25 Mar 2024 | 196.00 | 196.00 | 188.00 | 191.00 | 191.00 | 697,955 |
| 22 Mar 2024 | 191.50 | 194.50 | 185.50 | 194.00 | 194.00 | 1,160,063 |
| 21 Mar 2024 | 187.00 | 195.00 | 186.50 | 193.00 | 193.00 | 903,223 |
| 20 Mar 2024 | 187.50 | 191.00 | 182.00 | 182.50 | 182.50 | 454,454 |
| 19 Mar 2024 | 182.00 | 193.50 | 182.00 | 187.00 | 187.00 | 1,121,200 |
| 18 Mar 2024 | 176.50 | 183.50 | 176.00 | 181.50 | 181.50 | 375,206 |
| 15 Mar 2024 | 177.00 | 180.50 | 176.50 | 176.50 | 176.50 | 350,055 |
| 14 Mar 2024 | 188.00 | 188.00 | 177.50 | 177.50 | 177.50 | 571,080 |
| 13 Mar 2024 | 192.50 | 194.50 | 186.00 | 186.00 | 186.00 | 584,000 |
| 12 Mar 2024 | 194.50 | 198.00 | 190.50 | 191.50 | 191.50 | 675,225 |
| 11 Mar 2024 | 196.00 | 201.50 | 193.00 | 193.00 | 193.00 | 813,355 |
| 08 Mar 2024 | 207.00 | 216.00 | 200.00 | 202.50 | 202.50 | 1,680,300 |
| 07 Mar 2024 | 212.00 | 213.00 | 203.50 | 206.00 | 206.00 | 1,002,645 |
| 06 Mar 2024 | 211.50 | 223.00 | 208.50 | 212.00 | 212.00 | 2,657,250 |
| 05 Mar 2024 | 212.00 | 212.00 | 201.50 | 208.50 | 208.50 | 1,706,010 |
| 04 Mar 2024 | 204.50 | 214.00 | 202.00 | 214.00 | 214.00 | 2,799,874 |
| 01 Mar 2024 | 185.00 | 202.50 | 183.50 | 200.00 | 200.00 | 2,246,011 |
| 29 Feb 2024 | 187.50 | 189.50 | 182.50 | 184.50 | 184.50 | 760,110 |
| 27 Feb 2024 | 181.00 | 196.00 | 181.00 | 187.50 | 187.50 | 2,020,818 |
| 26 Feb 2024 | 175.00 | 181.50 | 175.00 | 179.50 | 179.50 | 530,967 |
| 23 Feb 2024 | 178.37 | 180.85 | 174.41 | 174.41 | 174.41 | 686,342 |
| 22 Feb 2024 | 182.33 | 182.33 | 176.39 | 177.38 | 177.38 | 641,822 |
| 21 Feb 2024 | 178.37 | 181.84 | 175.89 | 179.86 | 179.86 | 809,356 |
| 20 Feb 2024 | 175.40 | 177.87 | 169.95 | 176.39 | 176.39 | 1,059,629 |
| 19 Feb 2024 | 178.86 | 184.81 | 176.39 | 181.34 | 181.34 | 1,037,459 |
| 16 Feb 2024 | 170.00 | 182.00 | 168.50 | 180.00 | 180.00 | 1,457,197 |
| 15 Feb 2024 | 160.50 | 170.00 | 159.50 | 170.00 | 170.00 | 958,098 |
| 05 Feb 2024 | 160.50 | 160.50 | 157.00 | 160.00 | 160.00 | 158,185 |
| 02 Feb 2024 | 161.50 | 161.50 | 158.50 | 160.50 | 160.50 | 200,075 |
| 01 Feb 2024 | 160.00 | 162.50 | 159.50 | 160.00 | 160.00 | 234,000 |
| 31 Jan 2024 | 161.00 | 163.50 | 159.50 | 160.00 | 160.00 | 629,020 |
| 30 Jan 2024 | 160.00 | 162.00 | 158.50 | 161.00 | 161.00 | 392,335 |
| 29 Jan 2024 | 154.00 | 159.50 | 154.00 | 159.00 | 159.00 | 359,102 |
| 26 Jan 2024 | 153.00 | 156.00 | 151.50 | 154.50 | 154.50 | 143,004 |
| 25 Jan 2024 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 100,004 |
| 24 Jan 2024 | 155.50 | 157.00 | 153.00 | 153.00 | 153.00 | 458,020 |
| 23 Jan 2024 | 154.50 | 156.50 | 151.50 | 155.00 | 155.00 | 358,004 |
| 22 Jan 2024 | 154.00 | 157.00 | 152.50 | 153.00 | 153.00 | 346,000 |
| 19 Jan 2024 | 152.50 | 155.50 | 152.50 | 153.00 | 153.00 | 190,000 |
| 18 Jan 2024 | 155.50 | 157.00 | 151.50 | 151.50 | 151.50 | 238,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.