Lintes Technology Co., Ltd. 6715
TWSE · Taiwan · Producer Manufacturing
TWD 458.00+5.00 (+1.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 463.00 | +2.21% | TWD 442.50 | TWD 467.00 | TWD 436.00 | 1.29M |
| 2026-10-01 | TWD 453.00 | +2.49% | TWD 445.00 | TWD 453.00 | TWD 430.00 | 511.53K |
| 2026-09-30 | TWD 442.00 | -2.21% | TWD 452.00 | TWD 453.50 | TWD 441.00 | 659.21K |
| 2026-09-29 | TWD 452.00 | -3.52% | TWD 460.00 | TWD 468.50 | TWD 442.00 | 325.30K |
| 2026-09-24 | TWD 468.50 | +1.96% | TWD 462.50 | TWD 472.50 | TWD 459.00 | 544.31K |
| 2026-09-23 | TWD 459.50 | +1.77% | TWD 451.00 | TWD 479.50 | TWD 440.50 | 1.14M |
| 2026-09-22 | TWD 451.50 | 0.00% | TWD 451.50 | TWD 469.50 | TWD 445.00 | 3.16M |
| 2026-09-21 | TWD 451.50 | +4.27% | TWD 433.00 | TWD 475.00 | TWD 433.00 | 5.28M |
| 2026-09-18 | TWD 433.00 | +9.90% | TWD 398.00 | TWD 433.00 | TWD 394.00 | 4.24M |
| 2026-09-17 | TWD 394.00 | +0.25% | TWD 406.00 | TWD 432.00 | TWD 391.50 | 5.80M |
| 2026-09-16 | TWD 393.00 | +9.93% | TWD 354.00 | TWD 393.00 | TWD 339.50 | 3.43M |
| 2026-09-15 | TWD 357.50 | +3.32% | TWD 333.50 | TWD 380.00 | TWD 333.50 | 2.55M |
| 2026-09-14 | TWD 346.00 | +7.62% | TWD 313.50 | TWD 351.00 | TWD 312.00 | 909.54K |
| 2026-09-11 | TWD 321.50 | -4.46% | TWD 323.50 | TWD 334.50 | TWD 316.50 | 948.01K |
| 2026-09-10 | TWD 336.50 | -5.08% | TWD 350.50 | TWD 353.50 | TWD 335.50 | 809.05K |
| 2026-09-09 | TWD 354.50 | +9.08% | TWD 330.00 | TWD 357.50 | TWD 330.00 | 1.65M |
| 2026-09-08 | TWD 325.00 | -4.13% | TWD 333.00 | TWD 340.00 | TWD 322.00 | 691.24K |
| 2026-09-07 | TWD 339.00 | +5.94% | TWD 321.50 | TWD 351.00 | TWD 315.50 | 1.42M |
| 2026-09-04 | TWD 320.00 | +4.07% | TWD 317.50 | TWD 328.50 | TWD 311.50 | 1.13M |
| 2026-09-03 | TWD 307.50 | -9.96% | TWD 340.00 | TWD 341.50 | TWD 307.50 | 1.50M |
| 2026-09-02 | TWD 341.50 | +1.79% | TWD 343.00 | TWD 369.00 | TWD 337.50 | 1.81M |
| 2026-09-01 | TWD 335.50 | +5.34% | TWD 312.50 | TWD 344.00 | TWD 312.50 | 995.85K |
| 2026-08-31 | TWD 318.50 | -9.90% | TWD 353.00 | TWD 353.00 | TWD 318.50 | 759.66K |
| 2026-08-28 | TWD 353.50 | +0.57% | TWD 352.00 | TWD 355.00 | TWD 343.50 | 645.15K |
| 2026-08-27 | TWD 351.50 | -3.17% | TWD 365.00 | TWD 370.00 | TWD 351.50 | 797.69K |
| 2026-08-26 | TWD 363.00 | -0.14% | TWD 359.00 | TWD 374.50 | TWD 352.00 | 1.68M |
| 2026-08-25 | TWD 363.50 | -9.91% | TWD 388.00 | TWD 388.00 | TWD 363.50 | 1.20M |
| 2026-08-24 | TWD 403.50 | -9.93% | TWD 435.50 | TWD 444.00 | TWD 403.50 | 893.75K |
| 2026-08-21 | TWD 448.00 | -8.94% | TWD 498.00 | TWD 500.00 | TWD 443.00 | 1.92M |
| 2026-08-20 | TWD 492.00 | +9.94% | TWD 472.00 | TWD 492.00 | TWD 452.50 | 3.18M |
| 2026-08-19 | TWD 447.50 | +6.80% | TWD 400.00 | TWD 460.50 | TWD 395.00 | 2.75M |
| 2026-08-18 | TWD 419.00 | +4.36% | TWD 405.00 | TWD 428.00 | TWD 393.00 | 1.15M |
| 2026-08-17 | TWD 401.50 | +2.95% | TWD 395.00 | TWD 427.50 | TWD 393.00 | 827.31K |
| 2026-08-14 | TWD 390.00 | -0.13% | TWD 400.00 | TWD 408.00 | TWD 387.00 | 623.05K |
| 2026-08-13 | TWD 390.50 | -1.51% | TWD 400.00 | TWD 430.00 | TWD 383.50 | 1.32M |
| 2026-08-12 | TWD 396.50 | +9.99% | TWD 356.00 | TWD 396.50 | TWD 356.00 | 779.35K |
| 2026-08-11 | TWD 360.50 | -0.83% | TWD 363.00 | TWD 377.00 | TWD 355.00 | 357.07K |
| 2026-08-10 | TWD 363.50 | +9.00% | TWD 335.50 | TWD 365.50 | TWD 335.50 | 314.18K |
| 2026-08-07 | TWD 333.50 | -7.36% | TWD 358.50 | TWD 363.00 | TWD 332.50 | 469.73K |
| 2026-08-06 | TWD 360.00 | -3.10% | TWD 365.50 | TWD 373.50 | TWD 355.00 | 632.87K |
| 2026-08-05 | TWD 371.50 | +6.60% | TWD 366.50 | TWD 383.00 | TWD 357.00 | 814.35K |
| 2026-08-04 | TWD 348.50 | +1.90% | TWD 342.00 | TWD 360.00 | TWD 339.00 | 432.11K |
| 2026-08-03 | TWD 342.00 | +9.97% | TWD 300.00 | TWD 342.00 | TWD 300.00 | 509.02K |
| 2026-07-31 | TWD 311.00 | +5.60% | TWD 322.00 | TWD 322.50 | TWD 303.00 | 441.06K |
| 2026-07-30 | TWD 294.50 | -8.11% | TWD 291.00 | TWD 323.50 | TWD 290.00 | 995.28K |
| 2026-07-29 | TWD 320.50 | -10.15% | TWD 378.00 | TWD 378.00 | TWD 320.50 | 475.08K |
| 2026-07-28 | TWD 356.70 | -9.55% | TWD 363.14 | TWD 373.05 | TWD 355.22 | 610.76K |
| 2026-07-27 | TWD 394.35 | -6.24% | TWD 411.20 | TWD 414.67 | TWD 384.45 | 817.60K |
| 2026-07-24 | TWD 420.61 | -0.24% | TWD 417.14 | TWD 458.76 | TWD 406.74 | 1.06M |
| 2026-07-23 | TWD 421.60 | +9.95% | TWD 395.34 | TWD 421.60 | TWD 377.01 | 1.18M |
| 2026-07-22 | TWD 383.45 | +0.13% | TWD 396.34 | TWD 409.71 | TWD 368.59 | 1.31M |
| 2026-07-21 | TWD 382.96 | +3.07% | TWD 371.56 | TWD 403.77 | TWD 368.10 | 909.33K |
| 2026-07-20 | TWD 371.56 | -4.97% | TWD 387.42 | TWD 395.34 | TWD 358.19 | 750.93K |
| 2026-07-17 | TWD 391.00 | -4.87% | TWD 392.00 | TWD 412.50 | TWD 385.00 | 650.00K |
| 2026-07-16 | TWD 411.00 | +9.89% | TWD 372.00 | TWD 411.00 | TWD 358.50 | 457.23K |
| 2026-07-15 | TWD 374.00 | +1.77% | TWD 367.00 | TWD 383.50 | TWD 365.00 | 253.18K |
| 2026-07-14 | TWD 367.50 | -1.47% | TWD 367.00 | TWD 380.00 | TWD 341.50 | 592.01K |
| 2026-07-13 | TWD 373.00 | -4.73% | TWD 391.50 | TWD 396.00 | TWD 368.00 | 678.20K |
| 2026-07-10 | TWD 391.50 | 0.00% | TWD 391.50 | TWD 391.50 | TWD 391.50 | 0 |
| 2026-07-09 | TWD 391.50 | -10.00% | TWD 435.50 | TWD 445.00 | TWD 391.50 | 1.31M |
| 2026-07-08 | TWD 435.00 | -3.76% | TWD 439.00 | TWD 453.00 | TWD 424.00 | 173.12K |
| 2026-07-07 | TWD 452.00 | -3.83% | TWD 481.00 | TWD 481.00 | TWD 433.00 | 90.06K |
| 2026-07-06 | TWD 470.00 | -3.89% | TWD 537.00 | TWD 537.00 | TWD 470.00 | 260.00K |
| 2026-07-03 | TWD 489.00 | +9.89% | TWD 444.00 | TWD 489.50 | TWD 444.00 | 190.11K |
| 2026-07-02 | TWD 445.00 | +0.34% | TWD 435.00 | TWD 457.00 | TWD 435.00 | 97.03K |
| 2026-07-01 | TWD 443.50 | +1.84% | TWD 440.00 | TWD 447.00 | TWD 430.50 | 160.14K |
| 2026-06-30 | TWD 435.50 | +2.71% | TWD 426.00 | TWD 440.00 | TWD 426.00 | 188.01K |
| 2026-06-29 | TWD 424.00 | -6.81% | TWD 470.00 | TWD 470.00 | TWD 422.00 | 272.04K |
| 2026-06-26 | TWD 455.00 | -5.21% | TWD 485.00 | TWD 506.00 | TWD 455.00 | 197.31K |
| 2026-06-25 | TWD 480.00 | -6.43% | TWD 516.00 | TWD 520.00 | TWD 477.00 | 373.19K |
| 2026-06-24 | TWD 513.00 | -9.84% | TWD 552.00 | TWD 569.00 | TWD 513.00 | 1.30M |
| 2026-06-23 | TWD 569.00 | +9.85% | TWD 544.00 | TWD 569.00 | TWD 540.00 | 2.19M |
| 2026-06-22 | TWD 518.00 | +9.86% | TWD 518.00 | TWD 518.00 | TWD 516.00 | 1.16M |
| 2026-06-18 | TWD 471.50 | -0.74% | TWD 470.00 | TWD 489.00 | TWD 457.00 | 605.02K |
| 2026-06-17 | TWD 475.00 | +9.95% | TWD 424.50 | TWD 475.00 | TWD 424.50 | 981.01K |
| 2026-06-16 | TWD 432.00 | +9.92% | TWD 407.00 | TWD 432.00 | TWD 407.00 | 803.33K |
| 2026-06-15 | TWD 393.00 | +0.38% | TWD 406.50 | TWD 406.50 | TWD 393.00 | 188.00K |
| 2026-06-12 | TWD 391.50 | +5.53% | TWD 388.00 | TWD 406.00 | TWD 381.00 | 328.02K |
| 2026-06-11 | TWD 371.00 | -2.37% | TWD 360.00 | TWD 380.00 | TWD 349.00 | 414.04K |
| 2026-06-10 | TWD 380.00 | -9.95% | TWD 410.00 | TWD 410.00 | TWD 380.00 | 803.15K |
| 2026-06-09 | TWD 422.00 | +0.24% | TWD 412.00 | TWD 456.00 | TWD 410.00 | 417.11K |
| 2026-06-08 | TWD 421.00 | -3.00% | TWD 400.00 | TWD 421.00 | TWD 398.00 | 271.07K |
| 2026-06-05 | TWD 434.00 | -4.62% | TWD 444.50 | TWD 447.00 | TWD 425.00 | 254.09K |
| 2026-06-04 | TWD 455.00 | -5.41% | TWD 476.00 | TWD 501.00 | TWD 451.00 | 812.32K |
| 2026-06-03 | TWD 481.00 | +9.94% | TWD 453.00 | TWD 481.00 | TWD 453.00 | 1.02M |
| 2026-06-02 | TWD 437.50 | -3.42% | TWD 443.50 | TWD 453.00 | TWD 431.00 | 254.61K |
| 2026-06-01 | TWD 453.00 | +3.90% | TWD 443.00 | TWD 455.00 | TWD 428.00 | 362.22K |
| 2026-05-29 | TWD 436.00 | +1.51% | TWD 429.50 | TWD 453.50 | TWD 426.00 | 296.64K |
| 2026-05-28 | TWD 429.50 | -8.03% | TWD 455.00 | TWD 458.00 | TWD 425.50 | 740.51K |
| 2026-05-27 | TWD 467.00 | -2.61% | TWD 485.00 | TWD 485.00 | TWD 463.00 | 445.06K |