Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 164.50
-11.50 (-6.53%)
Apr 23, 2026, 1:30 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 181.00 | 181.00 | 160.50 | 164.50 | 164.50 | -6.53% | 48,732,804 |
| Apr 22, 2026 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.62% | 37,025,384 |
| Apr 21, 2026 | 165.00 | 173.50 | 163.50 | 171.50 | 171.50 | 3.94% | 45,494,580 |
| Apr 20, 2026 | 164.50 | 169.50 | 163.50 | 165.00 | 165.00 | 1.85% | 30,332,610 |
| Apr 17, 2026 | 161.50 | 163.50 | 160.00 | 162.00 | 162.00 | 0.62% | 18,876,840 |
| Apr 16, 2026 | 161.50 | 162.50 | 159.50 | 161.00 | 161.00 | 1.26% | 18,577,520 |
| Apr 15, 2026 | 159.50 | 160.50 | 155.50 | 159.00 | 159.00 | 0.95% | 24,555,320 |
| Apr 14, 2026 | 156.50 | 158.00 | 155.50 | 157.50 | 157.50 | 2.61% | 16,947,330 |
| Apr 13, 2026 | 159.50 | 159.50 | 153.00 | 153.50 | 153.50 | -4.95% | 30,958,210 |
| Apr 10, 2026 | 158.50 | 164.50 | 156.00 | 161.50 | 161.50 | 4.19% | 39,144,190 |
| Apr 9, 2026 | 156.50 | 159.50 | 152.00 | 155.00 | 155.00 | -0.96% | 25,479,730 |
| Apr 8, 2026 | 152.00 | 156.50 | 150.50 | 156.50 | 156.50 | 9.82% | 17,190,510 |
| Apr 7, 2026 | 145.50 | 147.00 | 141.50 | 142.50 | 142.50 | -1.72% | 14,927,551 |
| Apr 2, 2026 | 148.50 | 148.50 | 142.50 | 145.00 | 145.00 | -1.69% | 11,164,130 |
| Apr 1, 2026 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | 4.98% | 10,160,630 |
| Mar 31, 2026 | 147.50 | 147.50 | 139.50 | 140.50 | 140.50 | -6.02% | 24,160,790 |
| Mar 30, 2026 | 148.00 | 151.50 | 147.50 | 149.50 | 149.50 | -1.64% | 8,895,888 |
| Mar 27, 2026 | 153.50 | 154.50 | 149.00 | 152.00 | 152.00 | -1.30% | 13,188,257 |
| Mar 26, 2026 | 158.50 | 159.50 | 153.50 | 154.00 | 154.00 | -2.22% | 15,055,340 |
| Mar 25, 2026 | 158.50 | 161.50 | 156.50 | 157.50 | 157.50 | 2.94% | 14,502,710 |
| Mar 24, 2026 | 156.50 | 158.50 | 152.50 | 153.00 | 153.00 | -0.65% | 8,715,043 |
| Mar 23, 2026 | 153.50 | 157.00 | 151.00 | 154.00 | 154.00 | -3.75% | 10,373,130 |
| Mar 20, 2026 | 161.00 | 162.50 | 158.50 | 160.00 | 160.00 | -0.31% | 13,664,865 |
| Mar 19, 2026 | 164.50 | 165.00 | 160.50 | 160.50 | 160.50 | -5.59% | 20,898,610 |
| Mar 18, 2026 | 171.00 | 173.00 | 167.50 | 170.00 | 167.00 | 1.19% | 23,443,530 |
| Mar 17, 2026 | 165.00 | 169.50 | 164.50 | 168.00 | 165.04 | 1.82% | 18,468,170 |
| Mar 16, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 162.09 | -1.20% | 13,174,810 |
| Mar 13, 2026 | 158.00 | 171.50 | 157.50 | 167.00 | 164.05 | 4.70% | 27,991,680 |
| Mar 12, 2026 | 157.50 | 161.50 | 155.00 | 159.50 | 156.69 | 0.31% | 18,215,890 |
| Mar 11, 2026 | 157.50 | 161.00 | 157.50 | 159.00 | 156.19 | 2.58% | 12,130,170 |
| Mar 10, 2026 | 155.50 | 158.50 | 153.00 | 155.00 | 152.26 | 4.03% | 18,333,360 |
| Mar 9, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 146.37 | -6.29% | 21,883,770 |
| Mar 6, 2026 | 158.50 | 161.00 | 157.00 | 159.00 | 156.19 | -1.24% | 15,607,360 |
| Mar 5, 2026 | 161.50 | 162.50 | 158.50 | 161.00 | 158.16 | 3.54% | 24,197,040 |
| Mar 4, 2026 | 162.00 | 163.50 | 155.00 | 155.50 | 152.76 | -5.76% | 39,068,510 |
| Mar 3, 2026 | 170.00 | 171.00 | 164.00 | 165.00 | 162.09 | -2.37% | 29,085,970 |
| Mar 2, 2026 | 167.00 | 174.00 | 165.50 | 169.00 | 166.02 | -2.31% | 32,848,980 |
| Feb 26, 2026 | 185.00 | 185.50 | 173.00 | 173.00 | 169.95 | -9.90% | 98,092,070 |
| Feb 25, 2026 | 197.00 | 200.00 | 188.00 | 192.00 | 188.61 | -0.78% | 30,447,330 |
| Feb 24, 2026 | 186.50 | 194.00 | 183.50 | 193.50 | 190.09 | 4.88% | 38,093,930 |
| Feb 23, 2026 | 184.50 | 187.50 | 180.50 | 184.50 | 181.24 | 2.79% | 39,143,490 |
| Feb 11, 2026 | 175.50 | 181.00 | 174.00 | 179.50 | 176.33 | 1.13% | 33,388,710 |
| Feb 10, 2026 | 174.00 | 180.50 | 172.00 | 177.50 | 174.37 | 2.31% | 52,348,980 |
| Feb 9, 2026 | 169.00 | 174.00 | 167.00 | 173.50 | 170.44 | 5.47% | 26,286,130 |
| Feb 6, 2026 | 163.00 | 165.00 | 161.00 | 164.50 | 161.60 | -0.60% | 12,317,540 |
| Feb 5, 2026 | 170.00 | 172.00 | 165.00 | 165.50 | 162.58 | -4.61% | 20,834,930 |
| Feb 4, 2026 | 170.50 | 178.00 | 167.50 | 173.50 | 170.44 | 1.76% | 33,430,310 |
| Feb 3, 2026 | 163.50 | 171.50 | 162.00 | 170.50 | 167.49 | 6.23% | 22,807,520 |
| Feb 2, 2026 | 162.50 | 164.00 | 158.00 | 160.50 | 157.67 | -2.13% | 18,031,050 |
| Jan 30, 2026 | 165.50 | 166.50 | 161.50 | 164.00 | 161.11 | -1.80% | 16,724,510 |