Lite-On Technology Corporation (TPE:2301)
Taiwan · Delayed Price · Currency is TWD 297.00
+15.50 (5.51%)
Oct 5, 2026, 12:05 PM CST
Lite-On Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 286.00 | 301.50 | 285.50 | 298.00 | - | 5.86% | 22,444,601 |
| Oct 2, 2026 | 283.50 | 285.00 | 280.50 | 281.50 | 281.50 | -1.05% | 7,069,282 |
| Oct 1, 2026 | 278.00 | 285.00 | 278.00 | 284.50 | 284.50 | 1.79% | 9,330,365 |
| Sep 30, 2026 | 285.00 | 285.00 | 279.50 | 279.50 | 279.50 | -0.53% | 12,605,072 |
| Sep 29, 2026 | 282.50 | 288.50 | 279.00 | 281.00 | 281.00 | -2.09% | 13,544,660 |
| Sep 24, 2026 | 280.00 | 288.00 | 278.00 | 287.00 | 287.00 | 1.23% | 9,401,877 |
| Sep 23, 2026 | 286.00 | 287.00 | 282.00 | 283.50 | 283.50 | -0.35% | 10,586,920 |
| Sep 22, 2026 | 299.50 | 299.50 | 283.00 | 284.50 | 284.50 | -1.39% | 20,206,920 |
| Sep 21, 2026 | 289.00 | 294.00 | 281.50 | 288.50 | 288.50 | -6.79% | 16,254,104 |
| Sep 20, 2026 | 284.00 | 310.00 | 280.00 | 309.50 | 309.50 | 9.75% | 1,708,502 |
| Sep 18, 2026 | 284.00 | 288.50 | 280.50 | 282.00 | 282.00 | 1.44% | 24,137,502 |
| Sep 17, 2026 | 282.00 | 282.50 | 277.00 | 278.00 | 278.00 | 0.36% | 10,030,679 |
| Sep 16, 2026 | 273.00 | 279.00 | 271.00 | 277.00 | 277.00 | 1.09% | 13,634,786 |
| Sep 15, 2026 | 281.00 | 286.00 | 273.00 | 274.00 | 274.00 | -1.26% | 17,907,973 |
| Sep 14, 2026 | 273.50 | 281.50 | 272.00 | 277.50 | 277.50 | 0.18% | 12,338,615 |
| Sep 11, 2026 | 283.00 | 283.00 | 272.00 | 277.00 | 277.00 | -4.81% | 21,494,554 |
| Sep 10, 2026 | 295.00 | 298.00 | 285.00 | 291.00 | 291.00 | -0.51% | 19,920,421 |
| Sep 9, 2026 | 293.00 | 298.50 | 291.00 | 292.50 | 292.50 | 0.52% | 13,639,212 |
| Sep 8, 2026 | 300.00 | 301.50 | 289.00 | 291.00 | 291.00 | -2.68% | 18,980,605 |
| Sep 7, 2026 | 314.00 | 314.00 | 297.00 | 299.00 | 299.00 | -2.92% | 24,980,720 |
| Sep 4, 2026 | 308.00 | 316.00 | 302.00 | 308.00 | 308.00 | 3.01% | 25,784,051 |
| Sep 3, 2026 | 321.50 | 325.50 | 296.50 | 299.00 | 299.00 | -5.08% | 38,271,722 |
| Sep 2, 2026 | 297.00 | 328.00 | 296.50 | 315.00 | 315.00 | 4.83% | 46,683,643 |
| Sep 1, 2026 | 305.50 | 307.00 | 299.00 | 300.50 | 300.50 | -1.48% | 18,113,406 |
| Aug 31, 2026 | 311.00 | 314.50 | 304.00 | 305.00 | 305.00 | -3.94% | 26,193,420 |
| Aug 28, 2026 | 305.00 | 322.00 | 299.00 | 317.50 | 317.50 | 5.48% | 49,351,965 |
| Aug 27, 2026 | 308.50 | 309.00 | 300.00 | 301.00 | 301.00 | -1.95% | 25,729,076 |
| Aug 26, 2026 | 295.00 | 312.50 | 291.00 | 307.00 | 307.00 | 3.72% | 51,209,990 |
| 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 |