Liton Technology Corp. (TPEX:6175)
Taiwan · Delayed Price · Currency is TWD 40.30
-0.80 (-1.95%)
Oct 9, 2025, 1:30 PM CST
Liton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | -1.95% | 1,091,200 |
| Oct 8, 2025 | 41.05 | 41.55 | 40.80 | 41.10 | 41.10 | 1.61% | 2,433,839 |
| Oct 7, 2025 | 40.50 | 41.30 | 40.20 | 40.45 | 40.45 | 1.89% | 1,849,178 |
| Oct 3, 2025 | 39.45 | 40.75 | 39.45 | 39.70 | 39.70 | 1.40% | 1,938,385 |
| Oct 2, 2025 | 39.55 | 39.85 | 39.00 | 39.15 | 39.15 | -0.51% | 594,216 |
| Oct 1, 2025 | 40.35 | 41.50 | 39.30 | 39.35 | 39.35 | -2.36% | 1,457,574 |
| Sep 30, 2025 | 40.35 | 40.50 | 39.60 | 40.30 | 40.30 | - | 1,429,442 |
| Sep 29, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Sep 26, 2025 | 40.95 | 42.15 | 40.05 | 40.30 | 40.30 | 0.62% | 6,658,629 |
| Sep 25, 2025 | 41.50 | 42.60 | 39.90 | 40.05 | 40.05 | -2.91% | 5,669,025 |
| Sep 24, 2025 | 39.50 | 41.30 | 39.00 | 41.25 | 41.25 | 4.96% | 1,924,041 |
| Sep 23, 2025 | 40.45 | 40.50 | 39.10 | 39.30 | 39.30 | -2.72% | 994,029 |
| Sep 22, 2025 | 40.85 | 42.30 | 40.25 | 40.40 | 40.40 | -0.25% | 2,995,635 |
| Sep 19, 2025 | 40.60 | 41.70 | 39.60 | 40.50 | 40.50 | 0.87% | 5,823,581 |
| Sep 18, 2025 | 38.95 | 40.90 | 38.30 | 40.15 | 40.15 | 4.02% | 1,646,784 |
| Sep 17, 2025 | 37.30 | 38.90 | 37.30 | 38.60 | 38.60 | 2.66% | 1,171,792 |
| Sep 16, 2025 | 37.20 | 37.70 | 37.15 | 37.60 | 37.60 | 1.08% | 284,674 |
| Sep 15, 2025 | 37.95 | 38.25 | 37.05 | 37.20 | 37.20 | -1.46% | 474,015 |
| Sep 12, 2025 | 36.45 | 38.30 | 36.45 | 37.75 | 37.75 | 3.85% | 1,098,435 |
| Sep 11, 2025 | 37.40 | 37.45 | 36.30 | 36.35 | 36.35 | -2.28% | 981,921 |
| Sep 10, 2025 | 37.50 | 37.80 | 37.15 | 37.20 | 37.20 | -0.80% | 918,044 |
| Sep 9, 2025 | 38.95 | 38.95 | 37.40 | 37.50 | 37.50 | -5.78% | 1,738,120 |
| Sep 8, 2025 | 40.25 | 40.60 | 39.65 | 39.80 | 39.80 | - | 664,389 |
| Sep 5, 2025 | 39.70 | 39.95 | 39.30 | 39.80 | 39.80 | 1.27% | 678,227 |
| Sep 4, 2025 | 39.90 | 40.10 | 39.25 | 39.30 | 39.30 | -0.63% | 579,325 |
| Sep 3, 2025 | 39.30 | 40.00 | 39.25 | 39.55 | 39.55 | 0.89% | 385,341 |
| Sep 2, 2025 | 39.90 | 40.25 | 38.80 | 39.20 | 39.20 | -0.76% | 728,095 |
| Sep 1, 2025 | 41.40 | 41.50 | 39.15 | 39.50 | 39.50 | -3.78% | 1,362,758 |
| Aug 29, 2025 | 41.70 | 41.85 | 40.65 | 41.05 | 41.05 | -0.73% | 1,255,579 |
| Aug 28, 2025 | 41.90 | 42.30 | 41.20 | 41.35 | 41.35 | -0.96% | 1,413,252 |
| Aug 27, 2025 | 42.00 | 42.30 | 41.60 | 41.75 | 41.75 | -0.95% | 1,787,303 |
| Aug 26, 2025 | 43.20 | 43.25 | 41.55 | 42.15 | 42.15 | -2.32% | 5,154,474 |
| Aug 25, 2025 | 39.65 | 43.15 | 39.55 | 43.15 | 43.15 | 9.94% | 8,961,040 |
| Aug 22, 2025 | 39.05 | 40.15 | 38.50 | 39.25 | 39.25 | 1.29% | 1,372,730 |
| Aug 21, 2025 | 38.65 | 39.30 | 38.65 | 38.75 | 38.75 | 1.17% | 826,492 |
| Aug 20, 2025 | 39.25 | 39.45 | 37.85 | 38.30 | 38.30 | -3.89% | 1,641,146 |
| Aug 19, 2025 | 41.20 | 41.20 | 39.80 | 39.85 | 39.85 | -2.80% | 2,066,820 |
| Aug 18, 2025 | 40.65 | 41.80 | 40.00 | 41.00 | 41.00 | -1.20% | 4,021,928 |
| Aug 15, 2025 | 38.95 | 41.75 | 38.20 | 41.50 | 41.50 | 7.65% | 10,167,447 |
| Aug 14, 2025 | 35.70 | 38.75 | 35.35 | 38.55 | 38.55 | 9.05% | 5,068,509 |
| Aug 13, 2025 | 35.25 | 35.85 | 35.05 | 35.35 | 35.35 | 1.14% | 1,941,062 |
| Aug 12, 2025 | 34.40 | 35.30 | 34.00 | 34.95 | 34.95 | 3.40% | 1,498,154 |
| Aug 11, 2025 | 34.15 | 34.15 | 33.70 | 33.80 | 33.80 | -0.88% | 324,106 |
| Aug 8, 2025 | 34.35 | 34.40 | 34.05 | 34.10 | 34.10 | -0.58% | 336,507 |
| Aug 7, 2025 | 34.70 | 34.80 | 34.20 | 34.30 | 34.30 | - | 180,538 |
| Aug 6, 2025 | 34.55 | 34.65 | 34.20 | 34.30 | 34.30 | -1.01% | 263,262 |
| Aug 5, 2025 | 34.30 | 34.95 | 34.20 | 34.65 | 34.65 | 1.61% | 593,114 |
| Aug 4, 2025 | 33.50 | 34.20 | 33.20 | 34.10 | 34.10 | 1.49% | 206,026 |
| Aug 1, 2025 | 33.10 | 33.95 | 32.60 | 33.60 | 33.60 | 0.60% | 353,875 |
| Jul 31, 2025 | 34.00 | 34.00 | 33.35 | 33.40 | 33.40 | -1.47% | 316,188 |