Liton Technology Corp. (TPEX:6175)
Taiwan · Delayed Price · Currency is TWD 39.80
+0.50 (1.27%)
Sep 5, 2025, 1:30 PM CST
Liton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.70 | 39.95 | 39.30 | 39.80 | 39.80 | 1.27% | 677,627 |
| 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 |
| Jul 30, 2025 | 34.15 | 34.20 | 33.85 | 33.90 | 33.90 | -0.59% | 198,825 |
| Jul 29, 2025 | 34.20 | 34.60 | 34.00 | 34.10 | 34.10 | -0.73% | 329,148 |
| Jul 28, 2025 | 34.25 | 34.75 | 33.90 | 34.35 | 34.35 | 0.15% | 322,335 |
| Jul 25, 2025 | 34.80 | 35.15 | 34.25 | 34.30 | 34.30 | -0.44% | 609,190 |
| Jul 24, 2025 | 34.70 | 34.75 | 34.15 | 34.45 | 34.45 | -0.72% | 1,003,053 |
| Jul 23, 2025 | 33.75 | 34.75 | 33.65 | 34.70 | 34.70 | 5.15% | 1,908,645 |
| Jul 22, 2025 | 33.35 | 34.10 | 33.00 | 33.00 | 33.00 | -1.49% | 488,237 |
| Jul 21, 2025 | 33.60 | 33.70 | 33.40 | 33.50 | 33.50 | -0.30% | 191,708 |
| Jul 18, 2025 | 34.00 | 34.20 | 33.60 | 33.60 | 33.60 | -1.03% | 222,812 |
| Jul 17, 2025 | 33.95 | 34.40 | 33.50 | 33.95 | 33.95 | - | 394,711 |
| Jul 16, 2025 | 33.25 | 34.25 | 33.20 | 33.95 | 33.95 | 2.72% | 1,174,363 |
| Jul 15, 2025 | 32.20 | 33.05 | 32.20 | 33.05 | 33.05 | 2.64% | 225,790 |
| Jul 14, 2025 | 32.30 | 32.30 | 32.05 | 32.20 | 32.20 | -1.38% | 104,978 |
| Jul 11, 2025 | 32.10 | 32.75 | 32.00 | 32.65 | 32.65 | 2.67% | 270,405 |
| Jul 10, 2025 | 32.00 | 32.35 | 31.75 | 31.80 | 31.80 | -5.22% | 497,955 |
| Jul 9, 2025 | 33.40 | 33.95 | 33.30 | 33.55 | 31.80 | -1.32% | 735,038 |
| Jul 8, 2025 | 33.75 | 34.30 | 33.75 | 34.00 | 32.23 | -0.44% | 289,888 |
| Jul 7, 2025 | 34.60 | 34.60 | 33.95 | 34.15 | 32.37 | -1.44% | 178,958 |
| Jul 4, 2025 | 35.35 | 35.35 | 34.55 | 34.65 | 32.84 | -1.98% | 313,990 |
| Jul 3, 2025 | 35.10 | 35.65 | 35.10 | 35.35 | 33.51 | 1.43% | 345,790 |
| Jul 2, 2025 | 34.95 | 35.00 | 34.65 | 34.85 | 33.03 | -0.29% | 138,410 |
| Jul 1, 2025 | 35.15 | 35.25 | 34.95 | 34.95 | 33.13 | 0.14% | 96,078 |
| Jun 30, 2025 | 35.45 | 35.45 | 34.90 | 34.90 | 33.08 | -0.99% | 164,211 |