Lin Horn Technology Co., Ltd.(TW:5464)
NT$46.65-0.35 (-0.74%)
TW:5464
Lin Horn Technology Co., Ltd. historical prices
NT$46.65
At close:-0.35 (-0.74%)
Lin Horn Technology Co., Ltd. (5464) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.60 | 47.10 | 44.45 | 46.65 | 46.65 | -0.74% | 342,690 | 0.51 |
| Nov 10, 2026 | 48.95 | 48.95 | 45.45 | 47.00 | 47.00 | +10.85% | 901,080 | 1.37 |
| Nov 09, 2026 | 41.85 | 45.00 | 41.40 | 44.50 | 44.50 | +4.95% | 579,039 | 0.87 |
| Nov 06, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -9.98% | 243,808 | 0.36 |
| Nov 05, 2026 | 54.80 | 54.80 | 47.10 | 47.10 | 47.10 | -9.94% | 924,140 | 1.39 |
| Nov 04, 2026 | 57.10 | 57.10 | 50.50 | 52.30 | 52.30 | -1.32% | 549,170 | 0.82 |
| Nov 03, 2026 | 54.00 | 57.70 | 52.90 | 53.00 | 53.00 | -6.53% | 503,761 | 0.74 |
| Nov 02, 2026 | 56.80 | 57.40 | 55.50 | 56.70 | 56.70 | -0.18% | 273,463 | 0.40 |
| Oct 30, 2026 | 59.30 | 59.30 | 55.70 | 56.80 | 56.80 | -4.22% | 525,757 | 0.77 |
| Oct 29, 2026 | 62.10 | 62.50 | 59.20 | 59.30 | 59.30 | -5.87% | 315,666 | 0.46 |
| Oct 28, 2026 | 63.10 | 63.80 | 62.00 | 63.00 | 63.00 | +1.94% | 231,541 | 0.33 |
| Oct 27, 2026 | 63.60 | 64.60 | 61.40 | 61.80 | 61.80 | -3.13% | 459,534 | 0.64 |
| Oct 26, 2026 | 63.80 | 69.80 | 63.60 | 63.80 | 63.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 63.80 | 69.80 | 63.60 | 63.80 | 63.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 69.70 | 69.80 | 63.60 | 63.80 | 63.80 | -8.20% | 486,430 | 0.66 |
| Oct 21, 2026 | 71.20 | 72.00 | 68.30 | 69.50 | 69.50 | +2.21% | 334,082 | 0.46 |
| Oct 20, 2026 | 68.50 | 70.80 | 67.50 | 68.00 | 68.00 | -2.58% | 451,509 | 0.62 |
| Oct 19, 2026 | 66.10 | 71.30 | 66.10 | 69.80 | 69.80 | -2.79% | 709,635 | 0.98 |
| Oct 16, 2026 | 73.70 | 73.70 | 70.50 | 71.80 | 71.80 | -2.71% | 726,421 | 1.01 |
| Oct 15, 2026 | 75.30 | 77.80 | 73.60 | 73.80 | 73.80 | -7.29% | 505,090 | 0.69 |
| Oct 14, 2026 | 79.60 | 81.10 | 78.70 | 79.60 | 79.60 | 0.00% | 425,577 | 0.58 |
| Oct 13, 2026 | 86.30 | 86.30 | 78.50 | 79.60 | 79.60 | -8.08% | 787,643 | 1.08 |
| Oct 12, 2026 | 93.90 | 95.60 | 85.20 | 86.60 | 86.60 | -8.46% | 1,293,312 | 1.76 |
| Oct 09, 2026 | 94.60 | 95.00 | 91.30 | 94.60 | 94.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 94.80 | 95.00 | 91.30 | 94.60 | 94.60 | +1.28% | 351,419 | 0.44 |
| Oct 07, 2026 | 90.60 | 95.00 | 90.60 | 93.40 | 93.40 | +2.75% | 386,314 | 0.49 |
| Oct 06, 2026 | 95.00 | 96.00 | 90.50 | 90.90 | 90.90 | -3.19% | 422,748 | 0.53 |
| Oct 05, 2026 | 92.10 | 99.20 | 92.10 | 93.90 | 93.90 | +3.53% | 1,410,619 | 1.81 |
| Oct 02, 2026 | 94.00 | 94.00 | 89.50 | 90.70 | 90.70 | -1.95% | 529,058 | 0.68 |
| Oct 01, 2026 | 90.40 | 93.70 | 86.80 | 92.50 | 92.50 | +4.88% | 575,166 | 0.74 |
| Sep 30, 2026 | 91.60 | 91.60 | 88.10 | 88.20 | 88.20 | -2.00% | 476,058 | 0.62 |
| Sep 29, 2026 | 89.50 | 95.50 | 89.10 | 90.00 | 90.00 | +1.24% | 1,021,637 | 1.34 |
| Sep 28, 2026 | 88.90 | 92.30 | 88.50 | 88.90 | 88.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 88.90 | 92.30 | 88.50 | 88.90 | 88.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 91.80 | 92.30 | 88.50 | 88.90 | 88.90 | -2.74% | 377,266 | 0.48 |
| Sep 23, 2026 | 90.20 | 92.50 | 89.50 | 91.40 | 91.40 | +0.11% | 535,778 | 0.61 |
| Sep 22, 2026 | 91.00 | 92.40 | 90.10 | 91.30 | 91.30 | +0.77% | 392,272 | 0.44 |
| Sep 21, 2026 | 92.70 | 93.50 | 90.50 | 90.60 | 90.60 | -2.27% | 521,508 | 0.56 |
| Sep 18, 2026 | 91.00 | 95.90 | 90.10 | 92.70 | 92.70 | +2.89% | 1,033,813 | 1.10 |
| Sep 17, 2026 | 99.00 | 99.80 | 89.60 | 90.10 | 90.10 | -3.84% | 2,285,350 | 2.41 |
| Sep 16, 2026 | 85.20 | 93.70 | 84.10 | 93.70 | 93.70 | +9.98% | 1,187,193 | 1.28 |
| Sep 15, 2026 | 89.40 | 89.40 | 85.00 | 85.20 | 85.20 | -4.38% | 731,348 | 0.78 |
| Sep 14, 2026 | 87.40 | 91.20 | 85.60 | 89.10 | 89.10 | 0.00% | 974,351 | 1.04 |
| Sep 11, 2026 | 88.00 | 89.80 | 86.70 | 89.10 | 89.10 | -0.56% | 1,134,495 | 1.21 |
| Sep 10, 2026 | 82.80 | 91.00 | 82.70 | 89.60 | 89.60 | +8.21% | 4,408,838 | 4.93 |
| Sep 09, 2026 | 74.50 | 82.80 | 74.50 | 82.80 | 82.80 | +9.96% | 1,672,242 | 1.86 |
| Sep 08, 2026 | 76.80 | 81.50 | 75.30 | 75.30 | 75.30 | -1.44% | 2,252,931 | 2.55 |
| Sep 07, 2026 | 74.00 | 76.40 | 74.00 | 76.40 | 76.40 | +9.93% | 761,339 | 0.85 |
| Sep 04, 2026 | 69.30 | 70.20 | 68.30 | 69.50 | 69.50 | +0.72% | 211,774 | 0.23 |
| Sep 03, 2026 | 69.70 | 71.90 | 68.00 | 69.00 | 69.00 | -0.43% | 377,059 | 0.41 |
