Litemax Electronics Inc. (TPEX:4995)
Taiwan · Delayed Price · Currency is TWD 46.95
-0.85 (-1.78%)
Sep 18, 2025, 1:11 PM CST
Litemax Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 46.50 | 47.45 | 46.50 | 46.90 | 46.90 | -1.88% | 25,271 |
| Sep 17, 2025 | 47.00 | 47.80 | 46.90 | 47.80 | 47.80 | -0.31% | 7,434 |
| Sep 16, 2025 | 48.00 | 48.00 | 47.80 | 47.95 | 47.95 | 0.31% | 14,023 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.75 | 47.80 | 47.80 | 0.10% | 11,002 |
| Sep 12, 2025 | 46.80 | 47.75 | 46.75 | 47.75 | 47.75 | 1.92% | 13,014 |
| Sep 11, 2025 | 47.80 | 47.80 | 46.85 | 46.85 | 46.85 | -1.37% | 35,399 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -0.73% | 15,000 |
| Sep 9, 2025 | 47.40 | 47.90 | 47.30 | 47.85 | 47.85 | - | 4,234 |
| Sep 8, 2025 | 48.50 | 48.50 | 47.75 | 47.85 | 47.85 | -1.14% | 20,187 |
| Sep 5, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.21% | 5,029 |
| Sep 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.41% | 1,011 |
| Sep 3, 2025 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | 0.10% | 13,000 |
| Sep 2, 2025 | 48.30 | 48.30 | 48.25 | 48.25 | 48.25 | - | 26,300 |
| Sep 1, 2025 | 48.25 | 48.30 | 48.20 | 48.25 | 48.25 | -1.53% | 12,030 |
| Aug 29, 2025 | 49.20 | 49.20 | 48.80 | 49.00 | 49.00 | - | 8,062 |
| Aug 28, 2025 | 48.45 | 49.00 | 48.45 | 49.00 | 49.00 | 0.41% | 12,192 |
| Aug 27, 2025 | 48.80 | 48.85 | 48.70 | 48.80 | 48.80 | 0.62% | 14,034 |
| Aug 26, 2025 | 48.50 | 48.70 | 48.50 | 48.50 | 48.50 | 0.83% | 21,000 |
| Aug 25, 2025 | 49.50 | 49.50 | 48.10 | 48.10 | 48.10 | 0.21% | 7,150 |
| Aug 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 3,001 |
| Aug 21, 2025 | 47.80 | 48.85 | 47.80 | 47.80 | 47.80 | -0.42% | 13,425 |
| Aug 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,210 |
| Aug 19, 2025 | 46.60 | 48.00 | 46.50 | 48.00 | 48.00 | 3.00% | 11,250 |
| Aug 18, 2025 | 46.50 | 47.20 | 46.50 | 46.60 | 46.60 | -0.64% | 22,463 |
| Aug 15, 2025 | 47.80 | 47.80 | 46.85 | 46.90 | 46.90 | -2.39% | 39,816 |
| Aug 14, 2025 | 49.00 | 49.00 | 47.90 | 48.05 | 48.05 | -0.83% | 45,110 |
| Aug 13, 2025 | 48.30 | 48.45 | 48.20 | 48.45 | 48.45 | 0.83% | 31,010 |
| Aug 12, 2025 | 48.50 | 48.50 | 47.85 | 48.05 | 48.05 | -0.93% | 5,021 |
| Aug 11, 2025 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 0.31% | 13,653 |
| Aug 8, 2025 | 47.85 | 48.60 | 47.85 | 48.35 | 48.35 | -2.13% | 27,064 |
| Aug 7, 2025 | 49.00 | 49.50 | 48.80 | 49.40 | 49.40 | 0.82% | 10,096 |
| Aug 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 5,769 |
| Aug 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.34% | 2,000 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.35 | 48.35 | 48.35 | 0.31% | 13,058 |
| Aug 1, 2025 | 48.00 | 49.00 | 48.00 | 48.20 | 48.20 | -1.33% | 29,194 |
| Jul 31, 2025 | 48.85 | 48.85 | 48.80 | 48.85 | 48.85 | -1.31% | 20,308 |
| Jul 30, 2025 | 49.75 | 49.75 | 49.50 | 49.50 | 49.50 | -0.50% | 3,050 |
| Jul 29, 2025 | 49.90 | 49.90 | 48.55 | 49.75 | 49.75 | -0.10% | 27,104 |
| Jul 28, 2025 | 50.10 | 50.10 | 49.80 | 49.80 | 49.80 | -0.40% | 2,413 |
| Jul 25, 2025 | 49.90 | 50.10 | 49.90 | 50.00 | 50.00 | 0.20% | 17,452 |
| Jul 24, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -0.20% | 50,000 |
| Jul 23, 2025 | 49.90 | 50.20 | 49.90 | 50.00 | 50.00 | 0.20% | 54,000 |
| Jul 22, 2025 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | -0.60% | 12,321 |
| Jul 21, 2025 | 50.30 | 50.30 | 50.00 | 50.20 | 50.20 | -0.20% | 21,199 |
| Jul 18, 2025 | 50.20 | 50.30 | 50.10 | 50.30 | 50.30 | -0.40% | 32,050 |
| Jul 17, 2025 | 50.10 | 50.50 | 50.10 | 50.50 | 50.50 | 0.80% | 16,000 |
| Jul 16, 2025 | 50.20 | 50.20 | 50.00 | 50.10 | 50.10 | - | 21,051 |
| Jul 15, 2025 | 50.20 | 50.20 | 49.90 | 50.10 | 50.10 | -0.20% | 17,002 |
| Jul 14, 2025 | 50.20 | 50.30 | 50.20 | 50.20 | 50.20 | -0.59% | 8,030 |
| Jul 11, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 0.60% | 11,000 |