Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 124.00
-1.00 (-0.80%)
Aug 22, 2025, 2:38 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 126.00 | 126.50 | 122.00 | 123.00 | 123.00 | -3.53% | 18,330,799 |
| Aug 19, 2025 | 132.50 | 133.00 | 127.00 | 127.50 | 127.50 | -4.85% | 32,576,457 |
| Aug 18, 2025 | 134.50 | 137.50 | 132.50 | 134.00 | 132.00 | - | 21,679,166 |
| Aug 15, 2025 | 132.50 | 136.00 | 130.50 | 134.00 | 132.00 | 1.13% | 23,904,659 |
| Aug 14, 2025 | 137.50 | 138.00 | 130.50 | 132.50 | 130.52 | -3.28% | 32,354,032 |
| Aug 13, 2025 | 140.00 | 141.00 | 135.50 | 137.00 | 134.96 | -0.36% | 35,544,365 |
| Aug 12, 2025 | 142.00 | 142.50 | 137.00 | 137.50 | 135.45 | -2.14% | 26,942,849 |
| Aug 11, 2025 | 137.50 | 141.50 | 134.50 | 140.50 | 138.40 | 2.55% | 39,908,762 |
| Aug 8, 2025 | 138.50 | 141.50 | 136.50 | 137.00 | 134.96 | -0.36% | 38,130,566 |
| Aug 7, 2025 | 135.00 | 142.50 | 133.00 | 137.50 | 135.45 | 3.38% | 69,822,230 |
| Aug 6, 2025 | 136.00 | 141.00 | 132.50 | 133.00 | 131.01 | -0.37% | 128,180,961 |
| Aug 5, 2025 | 125.00 | 133.50 | 122.50 | 133.50 | 131.51 | 9.88% | 60,460,283 |
| Aug 4, 2025 | 119.50 | 122.00 | 119.00 | 121.50 | 119.69 | - | 14,053,659 |
| Aug 1, 2025 | 116.50 | 122.50 | 115.50 | 121.50 | 119.69 | 2.10% | 21,101,469 |
| Jul 31, 2025 | 121.50 | 121.50 | 115.00 | 119.00 | 117.22 | -5.56% | 38,023,651 |
| Jul 30, 2025 | 124.50 | 128.00 | 123.50 | 126.00 | 124.12 | 1.20% | 17,498,310 |
| Jul 29, 2025 | 124.50 | 124.50 | 121.50 | 124.50 | 122.64 | - | 16,089,748 |
| Jul 28, 2025 | 118.50 | 126.50 | 118.50 | 124.50 | 122.64 | 5.96% | 31,543,485 |
| Jul 25, 2025 | 116.50 | 117.50 | 116.00 | 117.50 | 115.75 | 0.86% | 6,387,760 |
| Jul 24, 2025 | 117.00 | 118.00 | 115.50 | 116.50 | 114.76 | -0.43% | 6,849,775 |
| Jul 23, 2025 | 116.50 | 117.00 | 115.50 | 117.00 | 115.25 | 1.74% | 8,714,160 |
| Jul 22, 2025 | 116.50 | 118.50 | 114.50 | 115.00 | 113.28 | -0.86% | 10,921,766 |
| Jul 21, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 114.27 | - | 7,258,755 |
| Jul 18, 2025 | 115.50 | 116.50 | 114.50 | 116.00 | 114.27 | 0.87% | 5,955,483 |
| Jul 17, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 113.28 | -1.71% | 10,255,797 |
| Jul 16, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 115.25 | - | 12,023,838 |
| Jul 15, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 115.25 | 1.30% | 7,463,348 |
| Jul 14, 2025 | 117.50 | 118.00 | 114.00 | 115.50 | 113.78 | -2.12% | 5,921,135 |
| Jul 11, 2025 | 117.50 | 118.50 | 115.50 | 118.00 | 116.24 | 0.43% | 11,071,433 |
| Jul 10, 2025 | 116.00 | 118.00 | 115.00 | 117.50 | 115.75 | 0.86% | 10,160,252 |
| Jul 9, 2025 | 115.00 | 116.50 | 114.00 | 116.50 | 114.76 | 1.75% | 9,244,171 |
| Jul 8, 2025 | 114.00 | 115.00 | 113.00 | 114.50 | 112.79 | 0.44% | 7,870,213 |
| Jul 7, 2025 | 113.50 | 114.00 | 111.50 | 114.00 | 112.30 | 0.44% | 7,664,416 |
| Jul 4, 2025 | 115.00 | 116.50 | 112.50 | 113.50 | 111.81 | -1.30% | 9,567,325 |
| Jul 3, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 113.28 | 2.68% | 15,130,188 |
| Jul 2, 2025 | 110.50 | 112.50 | 110.50 | 112.00 | 110.33 | 0.45% | 6,053,589 |
| Jul 1, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 109.84 | 0.90% | 7,236,793 |
| Jun 30, 2025 | 111.00 | 112.50 | 109.50 | 110.50 | 108.85 | -0.90% | 9,395,829 |
| Jun 27, 2025 | 111.50 | 112.50 | 110.50 | 111.50 | 109.84 | 0.45% | 11,143,378 |
| Jun 26, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 109.34 | 1.37% | 11,433,945 |
| Jun 25, 2025 | 109.00 | 110.00 | 108.00 | 109.50 | 107.87 | 0.46% | 5,287,120 |
| Jun 24, 2025 | 108.00 | 110.00 | 107.50 | 109.00 | 107.37 | 2.83% | 10,043,147 |
| Jun 23, 2025 | 106.00 | 107.50 | 105.50 | 106.00 | 104.42 | -0.93% | 6,670,307 |
| Jun 20, 2025 | 107.00 | 108.50 | 106.00 | 107.00 | 105.40 | - | 14,538,268 |
| Jun 19, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 105.40 | -1.38% | 2,721,306 |
| Jun 18, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 106.88 | 0.93% | 5,561,590 |
| Jun 17, 2025 | 109.00 | 109.50 | 107.00 | 107.50 | 105.90 | -0.92% | 5,088,998 |
| Jun 16, 2025 | 107.50 | 108.50 | 107.00 | 108.50 | 106.88 | - | 3,681,739 |