Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 167.00
+3.50 (2.14%)
Jan 2, 2026, 1:35 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 164.00 | 164.00 | 160.50 | 163.50 | 163.50 | 0.93% | 14,463,570 |
| Dec 30, 2025 | 164.00 | 165.50 | 161.00 | 162.00 | 162.00 | -1.82% | 14,556,780 |
| Dec 29, 2025 | 163.50 | 166.00 | 162.00 | 165.00 | 165.00 | 1.54% | 13,449,590 |
| Dec 26, 2025 | 165.50 | 165.50 | 160.50 | 162.50 | 162.50 | -1.81% | 16,606,800 |
| Dec 24, 2025 | 164.00 | 165.50 | 163.50 | 165.50 | 165.50 | 1.53% | 8,636,912 |
| Dec 23, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 14,877,931 |
| Dec 22, 2025 | 162.00 | 171.00 | 161.00 | 169.00 | 169.00 | 5.96% | 36,831,070 |
| Dec 19, 2025 | 157.00 | 161.00 | 156.00 | 159.50 | 159.50 | 2.90% | 17,857,840 |
| Dec 18, 2025 | 153.50 | 156.00 | 153.00 | 155.00 | 155.00 | 0.32% | 8,851,255 |
| Dec 17, 2025 | 152.50 | 156.00 | 152.00 | 154.50 | 154.50 | 1.98% | 9,846,989 |
| Dec 16, 2025 | 151.00 | 152.50 | 150.50 | 151.50 | 151.50 | - | 11,195,550 |
| Dec 15, 2025 | 148.50 | 153.00 | 148.00 | 151.50 | 151.50 | -1.30% | 7,536,112 |
| Dec 12, 2025 | 154.50 | 155.50 | 152.50 | 153.50 | 153.50 | - | 9,256,813 |
| Dec 11, 2025 | 159.00 | 161.00 | 153.50 | 153.50 | 153.50 | -3.76% | 15,257,300 |
| Dec 10, 2025 | 160.50 | 161.00 | 158.00 | 159.50 | 159.50 | 0.31% | 8,047,863 |
| Dec 9, 2025 | 160.00 | 161.50 | 159.00 | 159.00 | 159.00 | -0.93% | 6,333,966 |
| Dec 8, 2025 | 160.00 | 161.00 | 158.00 | 160.50 | 160.50 | 0.31% | 8,769,651 |
| Dec 5, 2025 | 162.50 | 164.50 | 159.00 | 160.00 | 160.00 | -1.23% | 9,904,010 |
| Dec 4, 2025 | 161.00 | 163.50 | 160.00 | 162.00 | 162.00 | 1.25% | 10,303,300 |
| Dec 3, 2025 | 160.50 | 161.50 | 159.00 | 160.00 | 160.00 | - | 8,281,413 |
| Dec 2, 2025 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 0.63% | 9,729,233 |
| Dec 1, 2025 | 158.50 | 162.00 | 156.00 | 159.00 | 159.00 | - | 11,319,670 |
| Nov 28, 2025 | 160.50 | 160.50 | 156.50 | 159.00 | 159.00 | 0.63% | 9,048,721 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 9,181,705 |
| Nov 26, 2025 | 157.00 | 161.50 | 156.00 | 158.50 | 158.50 | 2.59% | 19,947,220 |
| Nov 25, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | -0.32% | 22,922,960 |
| Nov 24, 2025 | 157.00 | 157.50 | 152.50 | 155.00 | 155.00 | 0.98% | 34,300,660 |
| Nov 21, 2025 | 154.50 | 155.50 | 150.50 | 153.50 | 153.50 | -4.06% | 25,557,880 |
| Nov 20, 2025 | 158.00 | 160.50 | 156.50 | 160.00 | 160.00 | 4.23% | 29,854,120 |
| Nov 19, 2025 | 154.50 | 156.50 | 150.00 | 153.50 | 153.50 | -0.65% | 32,964,360 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 154.50 | 154.50 | -4.92% | 49,387,850 |
| Nov 17, 2025 | 163.00 | 165.00 | 161.50 | 162.50 | 162.50 | - | 17,878,210 |
| Nov 14, 2025 | 160.50 | 164.00 | 159.50 | 162.50 | 162.50 | -1.22% | 20,868,950 |
| Nov 13, 2025 | 167.00 | 168.00 | 164.00 | 164.50 | 164.50 | -1.20% | 18,193,030 |
| Nov 12, 2025 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.60% | 10,565,390 |
| Nov 11, 2025 | 171.00 | 175.00 | 167.50 | 167.50 | 167.50 | -0.89% | 16,318,130 |
| Nov 10, 2025 | 168.50 | 170.50 | 167.50 | 169.00 | 169.00 | 1.50% | 12,470,380 |
| Nov 7, 2025 | 168.00 | 169.00 | 165.50 | 166.50 | 166.50 | -1.48% | 12,087,600 |
| Nov 6, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 16,412,290 |
| Nov 5, 2025 | 165.00 | 169.50 | 164.00 | 169.00 | 169.00 | -0.59% | 20,471,360 |
| Nov 4, 2025 | 180.50 | 181.50 | 170.00 | 170.00 | 170.00 | -5.56% | 34,225,050 |
| Nov 3, 2025 | 180.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.28% | 29,037,090 |
| Oct 31, 2025 | 179.00 | 181.50 | 173.50 | 179.50 | 179.50 | -0.83% | 45,567,190 |
| Oct 30, 2025 | 185.00 | 186.00 | 175.50 | 181.00 | 181.00 | -7.18% | 106,013,600 |
| Oct 29, 2025 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3.45% | 57,329,630 |
| Oct 28, 2025 | 181.00 | 194.00 | 180.00 | 188.50 | 188.50 | 3.57% | 68,530,030 |
| Oct 27, 2025 | 177.50 | 185.00 | 176.50 | 182.00 | 182.00 | 6.74% | 63,265,850 |
| Oct 23, 2025 | 165.00 | 173.50 | 164.50 | 170.50 | 170.50 | 1.79% | 26,201,660 |
| Oct 22, 2025 | 164.50 | 169.00 | 164.00 | 167.50 | 167.50 | 1.21% | 15,219,690 |
| Oct 21, 2025 | 166.00 | 169.50 | 164.00 | 165.50 | 165.50 | 0.61% | 23,784,890 |