Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 296.00
+9.00 (3.14%)
Aug 25, 2026, 1:30 PM CST
Lite-On Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 286.00 | 296.00 | 277.50 | 296.00 | 296.00 | 3.14% | 73,754,100 |
| Aug 24, 2026 | 263.50 | 287.00 | 263.50 | 287.00 | 287.00 | 9.96% | 44,389,247 |
| Aug 21, 2026 | 266.00 | 269.50 | 251.00 | 261.00 | 261.00 | -2.25% | 25,885,700 |
| Aug 20, 2026 | 277.50 | 281.00 | 265.50 | 267.00 | 267.00 | -2.38% | 25,689,437 |
| Aug 19, 2026 | 268.00 | 282.00 | 265.00 | 273.50 | 273.50 | 0.92% | 35,157,145 |
| Aug 18, 2026 | 266.00 | 279.50 | 265.00 | 273.50 | 271.00 | 3.80% | 40,918,735 |
| Aug 17, 2026 | 277.00 | 286.50 | 263.50 | 263.50 | 261.09 | -1.31% | 23,037,749 |
| Aug 14, 2026 | 274.50 | 278.00 | 261.00 | 267.00 | 264.56 | -0.93% | 21,538,576 |
| Aug 13, 2026 | 268.00 | 281.00 | 266.50 | 269.50 | 267.04 | 3.85% | 38,024,099 |
| Aug 12, 2026 | 267.00 | 267.00 | 254.00 | 259.50 | 257.13 | -3.35% | 36,948,145 |
| Aug 11, 2026 | 274.00 | 277.50 | 258.50 | 268.50 | 266.05 | -1.10% | 48,867,762 |
| Aug 10, 2026 | 256.50 | 271.50 | 255.00 | 271.50 | 269.02 | 9.92% | 26,110,081 |
| Aug 7, 2026 | 256.00 | 268.00 | 244.00 | 247.00 | 244.74 | -2.18% | 33,004,584 |
| Aug 6, 2026 | 253.50 | 262.00 | 249.00 | 252.50 | 250.19 | 1.41% | 40,398,916 |
| Aug 5, 2026 | 260.00 | 268.50 | 247.00 | 249.00 | 246.72 | -1.19% | 90,341,678 |
| Aug 4, 2026 | 233.50 | 252.00 | 233.00 | 252.00 | 249.70 | 9.80% | 67,014,546 |
| Aug 3, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 227.40 | 9.81% | 23,312,857 |
| Jul 31, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 207.09 | 10.00% | 9,460,069 |
| Jul 30, 2026 | 185.00 | 198.00 | 179.00 | 190.00 | 188.26 | 2.70% | 31,283,657 |
| Jul 29, 2026 | 194.50 | 197.50 | 176.50 | 185.00 | 183.31 | -4.64% | 26,323,410 |
| Jul 28, 2026 | 202.00 | 202.50 | 192.00 | 194.00 | 192.23 | -8.49% | 22,260,564 |
| Jul 27, 2026 | 216.50 | 216.50 | 204.00 | 212.00 | 210.06 | -1.17% | 12,652,445 |
| Jul 24, 2026 | 214.00 | 229.00 | 211.50 | 214.50 | 212.54 | -1.61% | 15,730,932 |
| Jul 23, 2026 | 220.50 | 228.00 | 214.50 | 218.00 | 216.01 | - | 18,696,524 |
| Jul 22, 2026 | 214.00 | 221.00 | 213.00 | 218.00 | 216.01 | 5.31% | 19,802,445 |
| Jul 21, 2026 | 194.00 | 207.50 | 192.00 | 207.00 | 205.11 | 6.98% | 15,987,001 |
| Jul 20, 2026 | 196.00 | 200.00 | 187.50 | 193.50 | 191.73 | -1.53% | 16,919,854 |
| Jul 17, 2026 | 209.00 | 210.00 | 196.50 | 196.50 | 194.70 | -9.86% | 28,679,929 |
| Jul 16, 2026 | 218.00 | 222.00 | 211.00 | 218.00 | 216.01 | 0.93% | 18,009,278 |
| Jul 15, 2026 | 215.50 | 221.00 | 212.00 | 216.00 | 214.03 | 1.65% | 13,899,015 |
| Jul 14, 2026 | 221.50 | 222.50 | 203.50 | 212.50 | 210.56 | -4.28% | 24,669,910 |
| Jul 13, 2026 | 219.00 | 232.00 | 218.50 | 222.00 | 219.97 | 3.98% | 33,486,483 |
| Jul 9, 2026 | 216.50 | 220.00 | 212.50 | 213.50 | 211.55 | -0.23% | 10,363,018 |
| Jul 8, 2026 | 214.00 | 217.00 | 209.00 | 214.00 | 212.04 | 0.47% | 12,844,269 |
| Jul 7, 2026 | 224.00 | 228.00 | 212.00 | 213.00 | 211.05 | -4.91% | 21,217,645 |
| Jul 6, 2026 | 224.00 | 233.50 | 222.00 | 224.00 | 221.95 | 2.28% | 25,152,249 |
| Jul 3, 2026 | 217.50 | 220.50 | 213.00 | 219.00 | 217.00 | -1.13% | 16,966,533 |
| Jul 2, 2026 | 215.00 | 222.00 | 214.00 | 221.50 | 219.48 | 0.91% | 14,743,371 |
| Jul 1, 2026 | 226.00 | 229.00 | 218.00 | 219.50 | 217.49 | -1.13% | 17,253,308 |
| Jun 30, 2026 | 214.50 | 224.50 | 214.00 | 222.00 | 219.97 | 4.96% | 24,653,021 |
| Jun 29, 2026 | 203.00 | 213.50 | 203.00 | 211.50 | 209.57 | 4.96% | 21,805,825 |
| Jun 26, 2026 | 213.50 | 213.50 | 201.00 | 201.50 | 199.66 | -6.28% | 31,123,257 |
| Jun 25, 2026 | 226.00 | 233.50 | 215.00 | 215.00 | 213.03 | -0.69% | 35,805,541 |
| Jun 24, 2026 | 225.50 | 225.50 | 213.00 | 216.50 | 214.52 | -3.13% | 34,410,323 |
| Jun 23, 2026 | 234.50 | 241.00 | 223.50 | 223.50 | 221.46 | -3.46% | 58,205,332 |
| Jun 22, 2026 | 216.00 | 231.50 | 215.00 | 231.50 | 229.38 | 9.98% | 45,443,527 |
| Jun 18, 2026 | 210.00 | 215.50 | 209.50 | 210.50 | 208.58 | 0.24% | 21,201,850 |
| Jun 17, 2026 | 208.00 | 210.50 | 205.00 | 210.00 | 208.08 | 0.96% | 14,327,790 |
| Jun 16, 2026 | 210.00 | 211.50 | 207.50 | 208.00 | 206.10 | 0.24% | 17,759,200 |
| Jun 15, 2026 | 225.00 | 226.00 | 207.00 | 207.50 | 205.60 | -4.38% | 43,606,200 |