Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 180.00
+0.50 (0.28%)
Nov 3, 2025, 1:30 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 180.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.28% | 26,642,081 |
| Oct 31, 2025 | 179.00 | 181.50 | 173.50 | 179.50 | 179.50 | -0.83% | 45,567,195 |
| Oct 30, 2025 | 185.00 | 186.00 | 175.50 | 181.00 | 181.00 | -7.18% | 106,013,672 |
| Oct 29, 2025 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3.45% | 57,329,638 |
| Oct 28, 2025 | 181.00 | 194.00 | 180.00 | 188.50 | 188.50 | 3.57% | 68,530,039 |
| Oct 27, 2025 | 177.50 | 185.00 | 176.50 | 182.00 | 182.00 | 6.74% | 63,265,858 |
| Oct 23, 2025 | 165.00 | 173.50 | 164.50 | 170.50 | 170.50 | 1.79% | 26,201,669 |
| Oct 22, 2025 | 164.50 | 169.00 | 164.00 | 167.50 | 167.50 | 1.21% | 15,219,695 |
| Oct 21, 2025 | 166.00 | 169.50 | 164.00 | 165.50 | 165.50 | 0.61% | 23,784,896 |
| Oct 20, 2025 | 166.00 | 167.50 | 161.00 | 164.50 | 164.50 | -0.60% | 25,076,152 |
| Oct 17, 2025 | 167.00 | 169.00 | 164.00 | 165.50 | 165.50 | -2.07% | 25,118,689 |
| Oct 16, 2025 | 170.00 | 172.50 | 165.50 | 169.00 | 169.00 | 4.64% | 53,408,919 |
| Oct 15, 2025 | 160.50 | 163.50 | 158.50 | 161.50 | 161.50 | 0.94% | 35,006,295 |
| Oct 14, 2025 | 170.50 | 171.50 | 160.00 | 160.00 | 160.00 | -4.76% | 29,250,489 |
| Oct 13, 2025 | 162.00 | 170.00 | 161.00 | 168.00 | 168.00 | -1.75% | 24,693,057 |
| Oct 9, 2025 | 174.50 | 176.00 | 169.00 | 171.00 | 171.00 | -0.58% | 25,183,757 |
| Oct 8, 2025 | 170.50 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 21,334,236 |
| Oct 7, 2025 | 174.00 | 178.00 | 170.00 | 173.00 | 173.00 | 0.58% | 40,013,645 |
| Oct 3, 2025 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 0.88% | 22,753,417 |
| Oct 2, 2025 | 172.00 | 174.50 | 170.50 | 170.50 | 170.50 | 0.59% | 25,703,160 |
| Oct 1, 2025 | 173.00 | 174.00 | 169.00 | 169.50 | 169.50 | -1.74% | 24,584,656 |
| Sep 30, 2025 | 168.50 | 176.00 | 168.00 | 172.50 | 172.50 | 5.50% | 41,265,166 |
| Sep 29, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Sep 26, 2025 | 168.50 | 170.50 | 161.00 | 163.50 | 163.50 | -4.94% | 32,478,448 |
| Sep 25, 2025 | 175.00 | 175.50 | 170.50 | 172.00 | 172.00 | -1.71% | 27,376,151 |
| Sep 24, 2025 | 184.00 | 186.50 | 174.00 | 175.00 | 175.00 | -4.37% | 48,127,570 |
| Sep 23, 2025 | 185.00 | 189.50 | 179.00 | 183.00 | 183.00 | -1.35% | 68,088,245 |
| Sep 22, 2025 | 168.50 | 185.50 | 167.00 | 185.50 | 185.50 | 9.76% | 66,747,712 |
| Sep 19, 2025 | 165.00 | 170.50 | 163.50 | 169.00 | 169.00 | 2.74% | 50,127,108 |
| Sep 18, 2025 | 159.50 | 168.00 | 159.50 | 164.50 | 164.50 | 3.13% | 42,834,068 |
| Sep 17, 2025 | 165.50 | 166.50 | 159.00 | 159.50 | 159.50 | -4.49% | 35,686,645 |
| Sep 16, 2025 | 161.00 | 167.00 | 160.00 | 167.00 | 167.00 | 3.73% | 41,502,528 |
| Sep 15, 2025 | 168.00 | 168.00 | 158.50 | 161.00 | 161.00 | -1.23% | 49,112,871 |
| Sep 12, 2025 | 169.00 | 173.00 | 160.50 | 163.00 | 163.00 | -1.51% | 87,816,778 |
| Sep 11, 2025 | 161.00 | 169.50 | 156.50 | 165.50 | 165.50 | 7.12% | 157,963,726 |
| Sep 10, 2025 | 150.00 | 154.50 | 149.50 | 154.50 | 154.50 | 9.96% | 20,822,620 |
| Sep 9, 2025 | 135.50 | 144.50 | 134.00 | 140.50 | 140.50 | 4.85% | 59,240,623 |
| Sep 8, 2025 | 133.50 | 135.00 | 130.50 | 134.00 | 134.00 | 2.68% | 21,983,813 |
| Sep 5, 2025 | 128.00 | 131.50 | 127.00 | 130.50 | 130.50 | 3.98% | 21,545,379 |
| Sep 4, 2025 | 126.00 | 128.00 | 125.00 | 125.50 | 125.50 | 0.40% | 12,098,708 |
| Sep 3, 2025 | 125.50 | 127.00 | 124.50 | 125.00 | 125.00 | - | 4,836,067 |
| Sep 2, 2025 | 127.00 | 128.50 | 122.50 | 125.00 | 125.00 | -0.79% | 12,192,391 |
| Sep 1, 2025 | 129.50 | 130.50 | 124.00 | 126.00 | 126.00 | -3.08% | 13,897,980 |
| Aug 29, 2025 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 23,152,125 |
| Aug 28, 2025 | 131.00 | 132.50 | 129.00 | 130.00 | 130.00 | -0.76% | 10,708,889 |
| Aug 27, 2025 | 125.00 | 133.00 | 124.00 | 131.00 | 131.00 | 4.80% | 28,824,994 |
| Aug 26, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 8,871,425 |
| Aug 25, 2025 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | 0.81% | 10,329,127 |
| Aug 22, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 13,900,638 |
| Aug 21, 2025 | 124.50 | 127.50 | 123.50 | 125.00 | 125.00 | 1.63% | 17,660,711 |