Lytone Enterprise, Inc. (TPEX:1293)
Taiwan · Delayed Price · Currency is TWD 23.45
0.00 (0.00%)
Aug 17, 2026, 11:29 AM CST
Lytone Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 1,001 |
| Aug 14, 2026 | 23.45 | 23.45 | 22.80 | 23.45 | 23.45 | - | 503 |
| Aug 13, 2026 | 23.40 | 24.50 | 23.30 | 23.45 | 23.45 | 0.21% | 10,004 |
| Aug 12, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -4.10% | 19,345 |
| Aug 11, 2026 | 23.40 | 24.50 | 23.40 | 24.40 | 24.40 | 4.27% | 6,002 |
| Aug 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,250 |
| Aug 6, 2026 | 23.45 | 23.45 | 22.70 | 23.40 | 23.40 | -0.21% | 2,002 |
| Aug 5, 2026 | 23.45 | 23.45 | 22.70 | 23.45 | 23.45 | - | 1,241 |
| Aug 4, 2026 | 23.45 | 23.45 | 22.75 | 23.45 | 23.45 | - | 4,669 |
| Aug 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 253 |
| Jul 31, 2026 | 24.00 | 24.00 | 22.70 | 23.45 | 23.45 | -2.29% | 12,298 |
| Jul 30, 2026 | 23.30 | 24.20 | 23.00 | 24.00 | 24.00 | 3.00% | 18,105 |
| Jul 29, 2026 | 24.55 | 24.55 | 22.35 | 23.30 | 23.30 | -5.09% | 21,370 |
| Jul 28, 2026 | 25.20 | 25.20 | 24.00 | 24.55 | 24.55 | -2.58% | 6,202 |
| Jul 27, 2026 | 25.70 | 25.70 | 24.45 | 25.20 | 25.20 | -1.95% | 4,102 |
| Jul 24, 2026 | 26.00 | 26.10 | 24.80 | 25.70 | 25.70 | -1.15% | 13,004 |
| Jul 23, 2026 | 25.60 | 26.00 | 24.80 | 26.00 | 26.00 | 1.56% | 5,364 |
| Jul 22, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | - | 10,003 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1 |
| Jul 20, 2026 | 25.55 | 25.60 | 24.35 | 25.60 | 25.60 | 0.20% | 12,354 |
| Jul 17, 2026 | 24.95 | 26.30 | 24.95 | 25.55 | 25.55 | -2.48% | 14,305 |
| Jul 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1 |
| Jul 15, 2026 | 25.80 | 26.55 | 25.00 | 26.20 | 26.20 | 1.55% | 11,213 |
| Jul 14, 2026 | 25.25 | 25.80 | 25.25 | 25.80 | 25.80 | - | 632 |
| Jul 13, 2026 | 26.55 | 26.55 | 25.70 | 25.80 | 25.80 | -2.82% | 5,003 |
| Jul 9, 2026 | 26.55 | 26.55 | 25.30 | 26.55 | 26.55 | - | 10,006 |
| Jul 8, 2026 | 26.45 | 26.55 | 25.30 | 26.55 | 26.55 | -4.15% | 8,223 |
| Jul 7, 2026 | 26.80 | 27.70 | 26.30 | 27.70 | 27.70 | 0.36% | 61,725 |
| Jul 6, 2026 | 27.70 | 28.00 | 27.40 | 27.60 | 27.60 | -4.83% | 32,039 |
| Jul 3, 2026 | 26.40 | 29.10 | 26.40 | 29.00 | 29.00 | 4.69% | 55,522 |
| Jul 2, 2026 | 25.30 | 27.70 | 25.25 | 27.70 | 27.70 | 9.49% | 25,453 |
| Jul 1, 2026 | 26.10 | 26.10 | 23.25 | 25.30 | 25.30 | -6.30% | 50,624 |
| Jun 30, 2026 | 26.70 | 27.00 | 26.50 | 27.00 | 27.00 | 0.19% | 6,003 |
| Jun 29, 2026 | 26.60 | 27.10 | 26.50 | 26.95 | 26.95 | 1.32% | 6,011 |
| Jun 26, 2026 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | - | 100,003 |
| Jun 25, 2026 | 26.90 | 26.90 | 25.80 | 26.60 | 26.60 | -0.75% | 5,427 |
| Jun 24, 2026 | 26.60 | 26.95 | 26.60 | 26.80 | 26.80 | -0.56% | 5,302 |
| Jun 23, 2026 | 27.50 | 27.50 | 26.70 | 26.95 | 26.95 | -2.00% | 3,003 |
| Jun 22, 2026 | 27.70 | 27.70 | 26.70 | 27.50 | 27.50 | -1.26% | 3,093 |
| Jun 18, 2026 | 27.60 | 27.85 | 26.70 | 27.85 | 27.85 | 0.91% | 6,752 |
| Jun 17, 2026 | 27.60 | 27.60 | 26.75 | 27.60 | 27.60 | - | 3,055 |
| Jun 16, 2026 | 28.15 | 28.15 | 26.75 | 27.60 | 27.60 | -1.95% | 5,465 |
| Jun 15, 2026 | 26.15 | 28.15 | 26.00 | 28.15 | 28.15 | 2.93% | 29,004 |
| Jun 12, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 1 |
| Jun 11, 2026 | 26.90 | 27.35 | 26.80 | 27.35 | 27.35 | 1.67% | 13,003 |
| Jun 10, 2026 | 27.00 | 27.30 | 26.70 | 26.90 | 26.90 | -1.10% | 11,003 |
| Jun 9, 2026 | 27.30 | 27.30 | 26.70 | 27.20 | 27.20 | -0.37% | 10,572 |
| Jun 8, 2026 | 26.80 | 27.50 | 26.80 | 27.30 | 27.30 | -2.50% | 3,103 |
| Jun 5, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 3.32% | 102 |
| Jun 4, 2026 | 27.30 | 27.70 | 26.80 | 27.10 | 27.10 | -0.73% | 32,557 |