Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 216.00
+3.50 (1.65%)
Jul 15, 2026, 1:30 PM CST
Lite-On Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 215.50 | 217.50 | 212.00 | 217.50 | - | 2.35% | 5,440,023 |
| Jul 14, 2026 | 221.50 | 222.50 | 203.50 | 212.50 | 212.50 | -4.28% | 24,669,910 |
| Jul 13, 2026 | 219.00 | 232.00 | 218.50 | 222.00 | 222.00 | 3.98% | 33,486,483 |
| Jul 9, 2026 | 216.50 | 220.00 | 212.50 | 213.50 | 213.50 | -0.23% | 10,363,018 |
| Jul 8, 2026 | 214.00 | 217.00 | 209.00 | 214.00 | 214.00 | 0.47% | 12,844,269 |
| Jul 7, 2026 | 224.00 | 228.00 | 212.00 | 213.00 | 213.00 | -4.91% | 21,217,645 |
| Jul 6, 2026 | 224.00 | 233.50 | 222.00 | 224.00 | 224.00 | 2.28% | 25,113,860 |
| Jul 3, 2026 | 217.50 | 220.50 | 213.00 | 219.00 | 219.00 | -1.13% | 16,966,533 |
| Jul 2, 2026 | 215.00 | 222.00 | 214.00 | 221.50 | 221.50 | 0.91% | 14,743,371 |
| Jul 1, 2026 | 226.00 | 229.00 | 218.00 | 219.50 | 219.50 | -1.13% | 17,253,300 |
| Jun 30, 2026 | 214.50 | 224.50 | 214.00 | 222.00 | 222.00 | 4.96% | 24,653,021 |
| Jun 29, 2026 | 203.00 | 213.50 | 203.00 | 211.50 | 211.50 | 4.96% | 21,805,825 |
| Jun 26, 2026 | 213.50 | 213.50 | 201.00 | 201.50 | 201.50 | -6.28% | 31,123,257 |
| Jun 25, 2026 | 226.00 | 233.50 | 215.00 | 215.00 | 215.00 | -0.69% | 35,805,541 |
| Jun 24, 2026 | 225.50 | 225.50 | 213.00 | 216.50 | 216.50 | -3.13% | 34,410,323 |
| Jun 23, 2026 | 234.50 | 241.00 | 223.50 | 223.50 | 223.50 | -3.46% | 58,095,540 |
| Jun 22, 2026 | 216.00 | 231.50 | 215.00 | 231.50 | 231.50 | 9.98% | 45,392,040 |
| Jun 18, 2026 | 210.00 | 215.50 | 209.50 | 210.50 | 210.50 | 0.24% | 21,175,170 |
| Jun 17, 2026 | 208.00 | 210.50 | 205.00 | 210.00 | 210.00 | 0.96% | 14,327,790 |
| Jun 16, 2026 | 210.00 | 211.50 | 207.50 | 208.00 | 208.00 | 0.24% | 17,759,200 |
| Jun 15, 2026 | 225.00 | 226.00 | 207.00 | 207.50 | 207.50 | -4.38% | 43,536,760 |
| Jun 12, 2026 | 219.50 | 221.00 | 214.50 | 217.00 | 217.00 | 4.08% | 17,141,620 |
| Jun 11, 2026 | 210.50 | 214.00 | 201.00 | 208.50 | 208.50 | -2.11% | 24,496,116 |
| Jun 10, 2026 | 227.00 | 230.50 | 212.00 | 213.00 | 213.00 | -4.91% | 37,155,270 |
| Jun 9, 2026 | 220.50 | 225.00 | 215.50 | 224.00 | 224.00 | 2.52% | 30,487,880 |
| Jun 8, 2026 | 207.00 | 220.00 | 207.00 | 218.50 | 218.50 | -5.00% | 23,221,419 |
| Jun 5, 2026 | 247.00 | 249.00 | 229.50 | 230.00 | 230.00 | -7.44% | 45,960,470 |
| Jun 4, 2026 | 247.00 | 258.50 | 242.50 | 248.50 | 248.50 | -0.60% | 58,372,040 |
| Jun 3, 2026 | 234.00 | 250.00 | 233.00 | 250.00 | 250.00 | 9.89% | 48,437,610 |
| Jun 2, 2026 | 225.00 | 230.00 | 223.00 | 227.50 | 227.50 | -2.99% | 47,040,450 |
| Jun 1, 2026 | 239.00 | 241.50 | 231.00 | 234.50 | 234.50 | - | 35,685,440 |
| May 29, 2026 | 236.00 | 242.00 | 234.00 | 234.50 | 234.50 | 1.74% | 58,514,780 |
| May 28, 2026 | 242.00 | 242.00 | 227.00 | 230.50 | 230.50 | -6.30% | 54,634,310 |
| May 27, 2026 | 250.00 | 262.00 | 242.50 | 246.00 | 246.00 | 2.71% | 57,628,170 |
| May 26, 2026 | 234.00 | 241.50 | 224.00 | 239.50 | 239.50 | 5.27% | 63,874,410 |
| May 25, 2026 | 212.00 | 227.50 | 211.50 | 227.50 | 227.50 | 9.90% | 33,551,120 |
| May 22, 2026 | 205.00 | 209.00 | 202.50 | 207.00 | 207.00 | 1.22% | 19,818,490 |
| May 21, 2026 | 211.00 | 211.50 | 204.00 | 204.50 | 204.50 | 0.25% | 26,245,300 |
| May 20, 2026 | 207.50 | 212.50 | 203.00 | 204.00 | 204.00 | -1.21% | 22,371,250 |
| May 19, 2026 | 210.00 | 213.00 | 203.00 | 206.50 | 206.50 | -0.48% | 22,831,410 |
| May 18, 2026 | 202.00 | 211.00 | 196.00 | 207.50 | 207.50 | 1.47% | 26,981,090 |
| May 15, 2026 | 213.00 | 218.50 | 203.50 | 204.50 | 204.50 | -1.21% | 41,395,440 |
| May 14, 2026 | 209.00 | 211.00 | 203.00 | 207.00 | 207.00 | -2.13% | 42,081,590 |
| May 13, 2026 | 222.00 | 225.00 | 211.50 | 211.50 | 211.50 | -9.81% | 45,474,700 |
| May 12, 2026 | 245.00 | 246.00 | 230.00 | 234.50 | 234.50 | 4.69% | 91,946,200 |
| May 11, 2026 | 210.50 | 224.00 | 208.00 | 224.00 | 224.00 | 9.80% | 44,158,810 |
| May 8, 2026 | 208.00 | 214.50 | 198.50 | 204.00 | 204.00 | 0.25% | 98,427,930 |
| May 7, 2026 | 188.00 | 203.50 | 185.50 | 203.50 | 203.50 | 10.00% | 53,793,410 |
| May 6, 2026 | 175.00 | 187.00 | 173.50 | 185.00 | 185.00 | 8.19% | 87,710,920 |
| May 5, 2026 | 172.00 | 172.50 | 168.50 | 171.00 | 171.00 | -0.29% | 16,969,750 |