Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 250.00
+22.50 (9.89%)
Jun 3, 2026, 1:30 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 234.00 | 241.00 | 234.00 | 239.00 | - | 5.05% | 847,000 |
| 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 |
| May 4, 2026 | 168.50 | 175.50 | 168.00 | 171.50 | 171.50 | 3.31% | 36,940,890 |
| Apr 30, 2026 | 170.00 | 179.50 | 164.50 | 166.00 | 166.00 | -3.49% | 57,280,640 |
| Apr 29, 2026 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | -0.29% | 21,954,420 |
| Apr 28, 2026 | 173.00 | 175.00 | 169.00 | 172.50 | 172.50 | 0.29% | 23,859,970 |
| Apr 27, 2026 | 174.50 | 181.00 | 171.00 | 172.00 | 172.00 | 1.47% | 38,618,470 |
| Apr 24, 2026 | 166.00 | 170.50 | 162.50 | 169.50 | 169.50 | 3.04% | 25,524,320 |
| Apr 23, 2026 | 181.00 | 181.00 | 160.50 | 164.50 | 164.50 | -6.53% | 48,732,800 |
| Apr 22, 2026 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.62% | 37,025,380 |
| 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% | 17,193,890 |
| Apr 7, 2026 | 145.50 | 147.00 | 141.50 | 142.50 | 142.50 | -1.72% | 14,927,550 |
| Apr 2, 2026 | 148.50 | 148.50 | 142.50 | 145.00 | 145.00 | -1.69% | 11,205,940 |
| Apr 1, 2026 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | 4.98% | 10,190,130 |
| 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% | 13,188,250 |
| 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% | 10,396,790 |