Linco Technology Co., Ltd.(TW:3644)
431.00+34.00 (+8.56%)
TW:3644
Linco Technology Co., Ltd. historical prices
431.00
At close:+34.00 (+8.56%)
Linco Technology Co., Ltd. (3644) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 410.00 | 431.00 | 385.00 | 431.00 | 431.00 | +8.56% | 290,733 | 0.78 |
| Nov 10, 2026 | 410.00 | 420.00 | 397.00 | 397.00 | 397.00 | -7.35% | 324,545 | 0.88 |
| Nov 09, 2026 | 429.00 | 435.00 | 408.00 | 408.00 | 408.00 | -4.78% | 252,136 | 0.68 |
| Nov 06, 2026 | 410.00 | 430.00 | 350.00 | 428.50 | 428.50 | +3.88% | 704,727 | 1.93 |
| Nov 05, 2026 | 448.00 | 448.00 | 409.00 | 412.50 | 412.50 | -7.92% | 228,365 | 0.63 |
| Nov 04, 2026 | 460.00 | 475.00 | 439.50 | 448.00 | 448.00 | -1.75% | 332,957 | 0.93 |
| Nov 03, 2026 | 495.00 | 502.00 | 438.50 | 456.00 | 456.00 | -9.70% | 425,572 | 1.21 |
| Nov 02, 2026 | 432.00 | 515.00 | 418.00 | 505.00 | 505.00 | +13.87% | 321,842 | 0.92 |
| Oct 30, 2026 | 475.50 | 489.00 | 424.00 | 443.50 | 443.50 | -8.46% | 455,786 | 1.33 |
| Oct 29, 2026 | 540.00 | 540.00 | 477.00 | 484.50 | 484.50 | -8.41% | 342,821 | 1.01 |
| Oct 28, 2026 | 534.00 | 545.00 | 518.00 | 529.00 | 529.00 | -0.56% | 296,904 | 0.88 |
| Oct 27, 2026 | 575.00 | 579.00 | 508.00 | 532.00 | 532.00 | -6.67% | 484,939 | 1.46 |
| Oct 26, 2026 | 570.00 | 595.00 | 544.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 570.00 | 595.00 | 544.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 588.00 | 595.00 | 544.00 | 570.00 | 570.00 | -2.56% | 550,549 | 1.65 |
| Oct 21, 2026 | 605.00 | 605.00 | 578.00 | 585.00 | 585.00 | -2.34% | 208,564 | 0.63 |
| Oct 20, 2026 | 611.00 | 626.00 | 550.00 | 599.00 | 599.00 | -1.96% | 751,883 | 2.31 |
| Oct 19, 2026 | 569.00 | 613.00 | 550.00 | 611.00 | 611.00 | +4.09% | 873,283 | 2.79 |
| Oct 16, 2026 | 610.00 | 610.00 | 572.00 | 587.00 | 587.00 | -2.33% | 784,295 | 2.59 |
| Oct 15, 2026 | 569.00 | 603.00 | 557.00 | 601.00 | 601.00 | +2.39% | 919,920 | 3.15 |
| Oct 14, 2026 | 520.00 | 588.00 | 506.00 | 587.00 | 587.00 | +12.45% | 1,212,803 | 4.41 |
| Oct 13, 2026 | 500.00 | 525.00 | 466.50 | 522.00 | 522.00 | +3.16% | 1,131,574 | 4.38 |
| Oct 12, 2026 | 495.00 | 516.00 | 485.00 | 506.00 | 506.00 | +1.20% | 961,268 | 3.94 |
| Oct 09, 2026 | 500.00 | 500.00 | 440.50 | 500.00 | 500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 459.00 | 500.00 | 440.50 | 500.00 | 500.00 | +8.93% | 1,142,660 | 4.86 |
| Oct 07, 2026 | 430.00 | 460.00 | 426.00 | 459.00 | 459.00 | +6.37% | 787,459 | 3.53 |
| Oct 06, 2026 | 430.00 | 433.00 | 400.00 | 431.50 | 431.50 | +0.35% | 613,741 | 2.81 |
| Oct 05, 2026 | 432.50 | 442.00 | 424.00 | 430.00 | 430.00 | -0.58% | 664,308 | 3.14 |
| Oct 02, 2026 | 390.50 | 436.50 | 390.50 | 432.50 | 432.50 | +10.33% | 861,130 | 4.26 |
| Oct 01, 2026 | 405.00 | 407.50 | 385.50 | 392.00 | 392.00 | -2.49% | 324,334 | 1.62 |
| Sep 30, 2026 | 395.00 | 415.00 | 388.50 | 402.00 | 402.00 | +1.64% | 717,857 | 3.66 |
| Sep 29, 2026 | 340.00 | 396.50 | 340.00 | 395.50 | 395.50 | +12.84% | 1,076,170 | 5.91 |
| Sep 28, 2026 | 350.50 | 351.00 | 327.00 | 350.50 | 350.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 350.50 | 351.00 | 327.00 | 350.50 | 350.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 327.00 | 351.00 | 327.00 | 350.50 | 350.50 | +6.86% | 631,575 | 3.38 |
| Sep 23, 2026 | 319.00 | 328.00 | 312.00 | 328.00 | 328.00 | +4.29% | 283,695 | 1.49 |
| Sep 22, 2026 | 328.00 | 329.00 | 310.50 | 314.50 | 314.50 | -3.97% | 268,571 | 1.39 |
| Sep 21, 2026 | 317.00 | 328.00 | 312.00 | 327.50 | 327.50 | +3.31% | 453,553 | 2.34 |
| Sep 18, 2026 | 301.00 | 321.50 | 297.00 | 317.00 | 317.00 | +5.49% | 597,955 | 3.00 |
| Sep 17, 2026 | 293.00 | 301.00 | 289.00 | 300.50 | 300.50 | +4.70% | 128,688 | 0.60 |
| Sep 16, 2026 | 287.00 | 292.00 | 285.00 | 287.00 | 287.00 | +0.35% | 72,503 | 0.34 |
| Sep 15, 2026 | 284.00 | 293.50 | 283.00 | 286.00 | 286.00 | +1.06% | 85,116 | 0.38 |
| Sep 14, 2026 | 292.00 | 296.50 | 273.00 | 283.00 | 283.00 | -4.55% | 160,174 | 0.69 |
| Sep 11, 2026 | 313.00 | 314.00 | 290.00 | 296.50 | 296.50 | -6.17% | 230,275 | 0.95 |
| Sep 10, 2026 | 301.00 | 326.00 | 296.00 | 316.00 | 316.00 | +4.98% | 646,537 | 2.47 |
| Sep 09, 2026 | 295.00 | 311.50 | 295.00 | 301.00 | 301.00 | +2.03% | 441,523 | 1.73 |
| Sep 08, 2026 | 261.00 | 295.00 | 260.50 | 295.00 | 295.00 | +12.60% | 248,857 | 0.99 |
| Sep 07, 2026 | 262.00 | 262.00 | 259.00 | 262.00 | 262.00 | +0.58% | 60,591 | 0.24 |
| Sep 04, 2026 | 266.00 | 266.00 | 259.00 | 260.50 | 260.50 | -0.95% | 59,835 | 0.24 |
| Sep 03, 2026 | 267.00 | 267.00 | 261.50 | 263.00 | 263.00 | -1.50% | 53,497 | 0.22 |
