Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 168.00
+1.00 (0.60%)
Jan 27, 2026, 1:25 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 167.00 | 168.00 | 164.00 | 164.50 | - | -1.50% | 277,000 |
| Jan 26, 2026 | 171.50 | 174.00 | 165.50 | 167.00 | 167.00 | -2.91% | 29,509,746 |
| Jan 23, 2026 | 182.50 | 184.50 | 171.00 | 172.00 | 172.00 | -2.82% | 82,732,550 |
| Jan 22, 2026 | 166.00 | 177.00 | 166.00 | 177.00 | 177.00 | 9.94% | 54,698,973 |
| Jan 21, 2026 | 159.50 | 167.50 | 159.00 | 161.00 | 161.00 | -0.31% | 17,617,790 |
| Jan 20, 2026 | 161.00 | 163.00 | 159.50 | 161.50 | 161.50 | -0.92% | 10,528,887 |
| Jan 19, 2026 | 166.00 | 169.00 | 162.50 | 163.00 | 163.00 | -1.81% | 13,796,904 |
| Jan 16, 2026 | 166.00 | 172.00 | 165.50 | 166.00 | 166.00 | 0.61% | 22,573,921 |
| Jan 15, 2026 | 168.00 | 169.00 | 163.50 | 165.00 | 165.00 | -1.20% | 9,891,283 |
| Jan 14, 2026 | 163.50 | 168.50 | 162.50 | 167.00 | 167.00 | 2.14% | 14,628,420 |
| Jan 13, 2026 | 166.00 | 168.50 | 163.00 | 163.50 | 163.50 | -0.61% | 14,483,784 |
| Jan 12, 2026 | 162.00 | 165.50 | 162.00 | 164.50 | 164.50 | 2.81% | 11,131,230 |
| Jan 9, 2026 | 161.00 | 162.00 | 157.50 | 160.00 | 160.00 | -0.93% | 13,640,370 |
| Jan 8, 2026 | 163.50 | 164.50 | 160.00 | 161.50 | 161.50 | -1.22% | 12,255,300 |
| Jan 7, 2026 | 171.50 | 173.00 | 163.00 | 163.50 | 163.50 | -4.11% | 25,905,660 |
| Jan 6, 2026 | 170.00 | 171.00 | 166.50 | 170.50 | 170.50 | 0.59% | 19,302,766 |
| Jan 5, 2026 | 170.00 | 172.50 | 166.50 | 169.50 | 169.50 | 1.50% | 27,328,397 |
| Jan 2, 2026 | 164.50 | 171.50 | 164.50 | 167.00 | 167.00 | 2.14% | 24,704,090 |
| 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 |